시장 데이터를 불러오는 중
전체 종목
Vanguard Short-Term Bond ETF 과거 주가
Vanguard Short-Term Bond ETF · BSV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Short-Term Bond ETF · BSV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩101,884 | ₩101,937 | ₩101,817 | ₩101,884 | 0.00% | 219.2만 |
| 2026.10.08 | ₩101,804 | ₩101,964 | ₩101,711 | ₩101,924 | +0.12% | 362.5만 |
| 2026.10.07 | ₩101,657 | ₩101,884 | ₩101,657 | ₩101,857 | +0.20% | 225.8만 |
| 2026.10.06 | ₩101,764 | ₩101,844 | ₩101,737 | ₩101,791 | +0.03% | 345.3만 |
| 2026.10.05 | ₩101,724 | ₩101,737 | ₩101,604 | ₩101,711 | -0.01% | 271.2만 |
| 2026.10.02 | ₩102,017 | ₩102,017 | ₩101,617 | ₩101,657 | -0.35% | 576.2만 |
| 2026.10.01 | ₩101,524 | ₩101,844 | ₩101,404 | ₩101,777 | +0.25% | 489.1만 |
| 2026.09.30 | ₩101,977 | ₩102,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,911 |
| -0.07% |
| 344.7만 |
| 2026.09.29 | ₩101,804 | ₩101,897 | ₩101,737 | ₩101,871 | +0.07% | 368.7만 |
|---|
| 2026.09.28 | ₩101,844 | ₩101,951 | ₩101,737 | ₩101,831 | -0.01% | 284.6만 |
|---|
| 2026.09.25 | ₩101,951 | ₩102,044 | ₩101,844 | ₩102,044 | +0.09% | 2022.5만 |
|---|
| 2026.09.24 | ₩102,031 | ₩102,124 | ₩101,831 | ₩101,844 | -0.18% | 298.8만 |
|---|
| 2026.09.23 | ₩102,271 | ₩102,338 | ₩101,831 | ₩101,937 | -0.33% | 290.3만 |
|---|
| 2026.09.22 | ₩102,338 | ₩102,431 | ₩102,258 | ₩102,351 | +0.01% | 166.4만 |
|---|
| 2026.09.21 | ₩102,324 | ₩102,351 | ₩102,244 | ₩102,311 | -0.01% | 444.3만 |
|---|
| 2026.09.18 | ₩102,284 | ₩102,298 | ₩102,231 | ₩102,244 | -0.04% | 166.9만 |
|---|
| 2026.09.17 | ₩102,391 | ₩102,418 | ₩102,338 | ₩102,404 | +0.01% | 244.2만 |
|---|
| 2026.09.16 | ₩102,391 | ₩102,511 | ₩102,204 | ₩102,218 | -0.17% | 222.5만 |
|---|
| 2026.09.15 | ₩102,311 | ₩102,351 | ₩102,298 | ₩102,311 | 0.00% | 212.4만 |
|---|
| 2026.09.14 | ₩102,338 | ₩102,471 | ₩102,271 | ₩102,338 | 0.00% | 215.7만 |
|---|
| 2026.09.11 | ₩102,511 | ₩102,551 | ₩102,351 | ₩102,364 | -0.14% | 203.2만 |
|---|
| 2026.09.10 | ₩102,644 | ₩102,778 | ₩102,471 | ₩102,471 | -0.17% | 227.5만 |
|---|
| 2026.09.09 | ₩102,911 | ₩102,951 | ₩102,831 | ₩102,844 | -0.06% | 188.7만 |
|---|
| 2026.09.08 | ₩102,991 | ₩103,125 | ₩102,898 | ₩102,951 | -0.04% | 179.1만 |
|---|
| 2026.09.04 | ₩102,978 | ₩103,031 | ₩102,938 | ₩103,005 | +0.03% | 151.8만 |
|---|
| 2026.09.03 | ₩103,085 | ₩103,085 | ₩103,005 | ₩103,005 | -0.08% | 260.1만 |
|---|
| 2026.09.02 | ₩102,911 | ₩102,938 | ₩102,858 | ₩102,925 | +0.01% | 353.5만 |
|---|
| 2026.09.01 | ₩102,938 | ₩103,005 | ₩102,844 | ₩102,858 | -0.08% | 392.3만 |
|---|
| 2026.08.31 | ₩103,365 | ₩103,418 | ₩103,338 | ₩103,378 | +0.01% | 187.9만 |
|---|
| 2026.08.28 | ₩103,605 | ₩103,752 | ₩103,338 | ₩103,365 | -0.23% | 175.6만 |
|---|
| 2026.08.27 | ₩103,631 | ₩103,658 | ₩103,565 | ₩103,591 | -0.04% | 185.5만 |
|---|
| 2026.08.26 | ₩103,738 | ₩103,738 | ₩103,578 | ₩103,645 | -0.09% | 170만 |
|---|
| 2026.08.25 | ₩103,645 | ₩103,712 | ₩103,591 | ₩103,685 | +0.04% | 161.3만 |
|---|
| 2026.08.24 | ₩103,471 | ₩103,885 | ₩103,458 | ₩103,525 | +0.05% | 201.5만 |
|---|
| 2026.08.21 | ₩103,525 | ₩103,578 | ₩103,445 | ₩103,471 | -0.05% | 156.6만 |
|---|
| 2026.08.20 | ₩103,485 | ₩104,045 | ₩103,485 | ₩103,538 | +0.05% | 178.1만 |
|---|
| 2026.08.19 | ₩103,645 | ₩103,658 | ₩103,525 | ₩103,618 | -0.03% | 269.2만 |
|---|
| 2026.08.18 | ₩103,511 | ₩103,578 | ₩103,485 | ₩103,551 | +0.04% | 174.2만 |
|---|
| 2026.08.17 | ₩103,498 | ₩103,605 | ₩103,498 | ₩103,525 | +0.03% | 258.6만 |
|---|
| 2026.08.14 | ₩103,671 | ₩103,685 | ₩103,551 | ₩103,551 | -0.12% | 189.2만 |
|---|
| 2026.08.13 | ₩103,578 | ₩103,738 | ₩103,565 | ₩103,631 | +0.05% | 325.5만 |
|---|
| 2026.08.12 | ₩103,445 | ₩103,511 | ₩103,325 | ₩103,471 | +0.03% | 1066.5만 |
|---|
| 2026.08.11 | ₩103,391 | ₩103,511 | ₩103,351 | ₩103,351 | -0.04% | 284.8만 |
|---|
| 2026.08.10 | ₩103,405 | ₩103,498 | ₩103,325 | ₩103,325 | -0.08% | 204만 |
|---|
| 2026.08.07 | ₩103,485 | ₩103,511 | ₩103,405 | ₩103,458 | -0.03% | 189.1만 |
|---|
| 2026.08.06 | ₩103,365 | ₩103,405 | ₩103,285 | ₩103,325 | -0.04% | 321.4만 |
|---|
| 2026.08.05 | ₩103,418 | ₩103,511 | ₩103,365 | ₩103,445 | +0.03% | 426.5만 |
|---|
| 2026.08.04 | ₩103,405 | ₩104,045 | ₩103,311 | ₩103,431 | +0.03% | 230.7만 |
|---|
| 2026.08.03 | ₩103,218 | ₩103,311 | ₩103,191 | ₩103,231 | +0.01% | 207.4만 |
|---|
| 2026.07.31 | ₩103,485 | ₩103,511 | ₩103,271 | ₩103,485 | 0.00% | 154.1만 |
|---|
| 2026.07.30 | ₩103,591 | ₩103,618 | ₩103,538 | ₩103,565 | -0.03% | 152.7만 |
|---|
| 2026.07.29 | ₩103,445 | ₩103,618 | ₩103,245 | ₩103,538 | +0.09% | 182.6만 |
|---|
| 2026.07.28 | ₩103,445 | ₩103,565 | ₩103,431 | ₩103,485 | +0.04% | 175.1만 |
|---|
| 2026.07.27 | ₩103,391 | ₩103,431 | ₩103,338 | ₩103,378 | -0.01% | 153.2만 |
|---|
| 2026.07.24 | ₩103,311 | ₩103,391 | ₩103,245 | ₩103,338 | +0.03% | 170.4만 |
|---|
| 2026.07.23 | ₩103,231 | ₩103,258 | ₩103,178 | ₩103,245 | +0.01% | 186.8만 |
|---|
| 2026.07.22 | ₩103,418 | ₩103,658 | ₩103,325 | ₩103,338 | -0.08% | 131.8만 |
|---|
| 2026.07.21 | ₩103,538 | ₩103,538 | ₩103,431 | ₩103,431 | -0.10% | 138.9만 |
|---|
| 2026.07.20 | ₩103,605 | ₩104,045 | ₩103,511 | ₩103,551 | -0.05% | 155.8만 |
|---|
| 2026.07.17 | ₩103,738 | ₩103,778 | ₩103,631 | ₩103,631 | -0.10% | 1139.7만 |
|---|
| 2026.07.16 | ₩103,618 | ₩103,752 | ₩103,591 | ₩103,645 | +0.03% | 162.1만 |
|---|
| 2026.07.15 | ₩103,605 | ₩103,712 | ₩103,578 | ₩103,658 | +0.05% | 198.8만 |
|---|
| 2026.07.14 | ₩103,498 | ₩103,605 | ₩103,298 | ₩103,525 | +0.03% | 156.4만 |
|---|
| 2026.07.13 | ₩103,471 | ₩103,565 | ₩103,325 | ₩103,338 | -0.13% | 163.1만 |
|---|
| 2026.07.10 | ₩103,591 | ₩103,645 | ₩103,485 | ₩103,511 | -0.08% | 157.2만 |
|---|
| 2026.07.09 | ₩103,511 | ₩103,605 | ₩103,511 | ₩103,565 | +0.05% | 151.2만 |
|---|
| 2026.07.08 | ₩103,458 | ₩103,485 | ₩103,378 | ₩103,458 | 0.00% | 215만 |
|---|
| 2026.07.07 | ₩103,658 | ₩103,698 | ₩103,525 | ₩103,551 | -0.10% | 205.3만 |
|---|
| 2026.07.06 | ₩103,685 | ₩103,898 | ₩103,645 | ₩103,738 | +0.05% | 253.3만 |
|---|
| 2026.07.02 | ₩103,658 | ₩103,738 | ₩103,618 | ₩103,712 | +0.05% | 160.6만 |
|---|
| 2026.07.01 | ₩103,565 | ₩103,738 | ₩103,498 | ₩103,538 | -0.03% | 782만 |
|---|
| 2026.06.30 | ₩104,045 | ₩104,058 | ₩103,912 | ₩103,925 | -0.12% | 209.5만 |
|---|
| 2026.06.29 | ₩104,045 | ₩104,098 | ₩104,018 | ₩104,072 | +0.03% | 307.3만 |
|---|
| 2026.06.26 | ₩104,045 | ₩104,125 | ₩104,005 | ₩104,085 | +0.04% | 233.1만 |
|---|
| 2026.06.25 | ₩103,965 | ₩104,485 | ₩103,925 | ₩103,938 | -0.03% | 266.3만 |
|---|
| 2026.06.24 | ₩103,845 | ₩103,912 | ₩103,818 | ₩103,872 | +0.03% | 166.6만 |
|---|
| 2026.06.23 | ₩103,698 | ₩103,765 | ₩103,658 | ₩103,725 | +0.03% | 194.4만 |
|---|
| 2026.06.22 | ₩103,645 | ₩103,685 | ₩103,591 | ₩103,618 | -0.03% | 213.5만 |
|---|
| 2026.06.18 | ₩103,738 | ₩104,112 | ₩103,712 | ₩103,738 | 0.00% | 165.5만 |
|---|
| 2026.06.17 | ₩103,938 | ₩103,965 | ₩103,565 | ₩103,591 | -0.33% | 235.9만 |
|---|
| 2026.06.16 | ₩103,885 | ₩103,992 | ₩103,872 | ₩103,925 | +0.04% | 176만 |
|---|
| 2026.06.15 | ₩103,938 | ₩103,978 | ₩103,872 | ₩103,898 | -0.04% | 157만 |
|---|
| 2026.06.12 | ₩103,832 | ₩103,872 | ₩103,738 | ₩103,832 | 0.00% | 209.8만 |
|---|
| 2026.06.11 | ₩103,605 | ₩103,872 | ₩103,591 | ₩103,832 | +0.22% | 234.3만 |
|---|
| 2026.06.10 | ₩103,645 | ₩103,671 | ₩103,578 | ₩103,591 | -0.05% | 192.4만 |
|---|
| 2026.06.09 | ₩103,578 | ₩103,645 | ₩103,551 | ₩103,605 | +0.03% | 217.7만 |
|---|
| 2026.06.08 | ₩103,578 | ₩103,631 | ₩103,498 | ₩103,498 | -0.08% | 544.5만 |
|---|
| 2026.06.05 | ₩103,578 | ₩103,591 | ₩103,471 | ₩103,511 | -0.06% | 1807.4만 |
|---|
| 2026.06.04 | ₩103,805 | ₩103,872 | ₩103,752 | ₩103,778 | -0.03% | 188.2만 |
|---|
| 2026.06.03 | ₩103,658 | ₩103,712 | ₩103,645 | ₩103,698 | +0.04% | 247.8만 |
|---|
| 2026.06.02 | ₩103,818 | ₩103,832 | ₩103,738 | ₩103,778 | -0.04% | 257.2만 |
|---|
| 2026.06.01 | ₩103,685 | ₩104,218 | ₩103,565 | ₩103,792 | +0.10% | 212만 |
|---|
| 2026.05.29 | ₩104,178 | ₩104,258 | ₩104,152 | ₩104,232 | +0.05% | 173.5만 |
|---|
| 2026.05.28 | ₩104,058 | ₩104,205 | ₩104,032 | ₩104,125 | +0.06% | 193.8만 |
|---|
| 2026.05.27 | ₩104,018 | ₩104,085 | ₩103,992 | ₩104,058 | +0.04% | 352.8만 |
|---|
| 2026.05.26 | ₩103,992 | ₩104,045 | ₩103,938 | ₩104,018 | +0.03% | 276.1만 |
|---|
| 2026.05.22 | ₩103,925 | ₩103,938 | ₩103,738 | ₩103,858 | -0.06% | 214.9만 |
|---|
| 2026.05.21 | ₩103,738 | ₩103,898 | ₩103,685 | ₩103,858 | +0.12% | 253.2만 |
|---|
| 2026.05.20 | ₩103,645 | ₩103,952 | ₩103,645 | ₩103,872 | +0.22% | 283.8만 |
|---|
| 2026.05.19 | ₩103,658 | ₩103,712 | ₩103,565 | ₩103,631 | -0.03% | 215.4만 |
|---|
| 2026.05.18 | ₩103,818 | ₩103,872 | ₩103,712 | ₩103,778 | -0.04% | 176.9만 |
|---|
| 2026.05.15 | ₩103,805 | ₩103,978 | ₩103,738 | ₩103,765 | -0.04% | 175.4만 |
|---|
| 2026.05.14 | ₩104,098 | ₩104,112 | ₩103,965 | ₩103,978 | -0.12% | 176.8만 |
|---|
| 2026.05.13 | ₩103,992 | ₩104,058 | ₩103,925 | ₩104,045 | +0.05% | 171.6만 |
|---|
| 2026.05.12 | ₩104,018 | ₩104,032 | ₩103,978 | ₩104,005 | -0.01% | 201.6만 |
|---|
| 2026.05.11 | ₩104,205 | ₩104,218 | ₩104,112 | ₩104,112 | -0.09% | 280.5만 |
|---|
| 2026.05.08 | ₩104,258 | ₩104,285 | ₩104,218 | ₩104,245 | -0.01% | 170만 |
|---|
| 2026.05.07 | ₩104,352 | ₩104,352 | ₩104,098 | ₩104,138 | -0.20% | 170.6만 |
|---|
| 2026.05.06 | ₩104,192 | ₩104,258 | ₩104,178 | ₩104,245 | +0.05% | 186.9만 |
|---|
| 2026.05.05 | ₩104,058 | ₩104,098 | ₩103,978 | ₩104,045 | -0.01% | 263.6만 |
|---|
| 2026.05.04 | ₩104,072 | ₩104,138 | ₩103,898 | ₩103,992 | -0.08% | 240.9만 |
|---|
| 2026.05.01 | ₩104,125 | ₩104,312 | ₩104,112 | ₩104,152 | +0.03% | 198만 |
|---|
| 2026.04.30 | ₩104,445 | ₩104,552 | ₩104,405 | ₩104,458 | +0.01% | 211.2만 |
|---|
| 2026.04.29 | ₩104,445 | ₩104,445 | ₩104,258 | ₩104,312 | -0.13% | 246.2만 |
|---|
| 2026.04.28 | ₩104,552 | ₩104,565 | ₩104,472 | ₩104,525 | -0.03% | 189.2만 |
|---|
| 2026.04.27 | ₩104,632 | ₩104,899 | ₩104,565 | ₩104,605 | -0.03% | 220만 |
|---|
| 2026.04.24 | ₩104,539 | ₩104,699 | ₩104,525 | ₩104,685 | +0.14% | 197.2만 |
|---|
| 2026.04.23 | ₩104,605 | ₩104,645 | ₩104,458 | ₩104,552 | -0.05% | 214.3만 |
|---|
| 2026.04.22 | ₩104,645 | ₩104,672 | ₩104,579 | ₩104,605 | -0.04% | 190.8만 |
|---|
| 2026.04.21 | ₩104,672 | ₩104,699 | ₩104,565 | ₩104,579 | -0.09% | 151.1만 |
|---|
| 2026.04.20 | ₩104,779 | ₩104,792 | ₩104,712 | ₩104,765 | -0.01% | 168.4만 |
|---|
| 2026.04.17 | ₩104,765 | ₩104,845 | ₩104,659 | ₩104,805 | +0.04% | 204만 |
|---|
| 2026.04.16 | ₩104,632 | ₩104,645 | ₩104,525 | ₩104,552 | -0.08% | 241.9만 |
|---|
| 2026.04.15 | ₩104,605 | ₩104,632 | ₩104,552 | ₩104,605 | 0.00% | 174.8만 |
|---|
| 2026.04.14 | ₩104,512 | ₩104,645 | ₩104,472 | ₩104,645 | +0.13% | 179.5만 |
|---|
| 2026.04.13 | ₩104,418 | ₩104,539 | ₩104,392 | ₩104,525 | +0.10% | 183.8만 |
|---|
| 2026.04.10 | ₩104,485 | ₩104,499 | ₩104,392 | ₩104,405 | -0.08% | 325.6만 |
|---|
| 2026.04.09 | ₩104,432 | ₩104,565 | ₩104,338 | ₩104,472 | +0.04% | 231.1만 |
|---|
| 2026.04.08 | ₩104,552 | ₩104,579 | ₩104,392 | ₩104,418 | -0.13% | 349.9만 |
|---|
| 2026.04.07 | ₩104,232 | ₩104,352 | ₩104,098 | ₩104,325 | +0.09% | 220.3만 |
|---|
| 2026.04.06 | ₩104,218 | ₩104,325 | ₩104,165 | ₩104,205 | -0.01% | 342.6만 |
|---|
| 2026.04.02 | ₩104,232 | ₩104,392 | ₩104,178 | ₩104,338 | +0.10% | 305.1만 |
|---|
| 2026.04.01 | ₩104,232 | ₩104,325 | ₩104,192 | ₩104,258 | +0.03% | 299.3만 |
|---|
| 2026.03.31 | ₩104,605 | ₩104,699 | ₩104,552 | ₩104,592 | -0.01% | 276.5만 |
|---|
| 2026.03.30 | ₩104,432 | ₩104,512 | ₩104,405 | ₩104,445 | +0.01% | 684.9만 |
|---|
| 2026.03.27 | ₩104,072 | ₩104,245 | ₩104,045 | ₩104,232 | +0.15% | 407.5만 |
|---|
| 2026.03.26 | ₩104,245 | ₩104,298 | ₩104,032 | ₩104,058 | -0.18% | 231.6만 |
|---|
| 2026.03.25 | ₩104,378 | ₩104,432 | ₩104,298 | ₩104,378 | 0.00% | 205만 |
|---|
| 2026.03.24 | ₩104,232 | ₩104,352 | ₩104,125 | ₩104,218 | -0.01% | 260.7만 |
|---|
| 2026.03.23 | ₩104,285 | ₩104,512 | ₩104,232 | ₩104,405 | +0.12% | 283.4만 |
|---|
| 2026.03.20 | ₩104,325 | ₩104,378 | ₩104,152 | ₩104,218 | -0.10% | 348.1만 |
|---|
| 2026.03.19 | ₩104,338 | ₩104,605 | ₩104,245 | ₩104,539 | +0.19% | 538.9만 |
|---|
| 2026.03.18 | ₩104,712 | ₩104,765 | ₩104,539 | ₩104,539 | -0.17% | 228.8만 |
|---|
| 2026.03.17 | ₩104,752 | ₩104,832 | ₩104,752 | ₩104,805 | +0.05% | 214.6만 |
|---|
| 2026.03.16 | ₩104,725 | ₩104,739 | ₩104,632 | ₩104,712 | -0.01% | 207만 |
|---|
| 2026.03.13 | ₩104,659 | ₩104,699 | ₩104,525 | ₩104,552 | -0.10% | 301.4만 |
|---|
| 2026.03.12 | ₩104,725 | ₩104,752 | ₩104,472 | ₩104,539 | -0.18% | 320.2만 |
|---|
| 2026.03.11 | ₩104,912 | ₩104,925 | ₩104,792 | ₩104,805 | -0.10% | 295.7만 |
|---|
| 2026.03.10 | ₩105,045 | ₩105,112 | ₩104,965 | ₩104,965 | -0.08% | 249.6만 |
|---|
| 2026.03.09 | ₩104,925 | ₩105,099 | ₩104,872 | ₩105,072 | +0.14% | 231.8만 |
|---|
| 2026.03.06 | ₩104,885 | ₩105,112 | ₩104,872 | ₩104,965 | +0.08% | 337.4만 |
|---|
| 2026.03.05 | ₩104,979 | ₩104,992 | ₩104,899 | ₩104,979 | 0.00% | 358.8만 |
|---|
| 2026.03.04 | ₩105,165 | ₩105,179 | ₩105,072 | ₩105,072 | -0.09% | 223만 |
|---|
| 2026.03.03 | ₩105,005 | ₩105,205 | ₩104,979 | ₩105,152 | +0.14% | 330.9만 |
|---|
| 2026.03.02 | ₩105,339 | ₩105,339 | ₩105,139 | ₩105,219 | -0.11% | 251만 |
|---|
| 2026.02.27 | ₩105,726 | ₩105,806 | ₩105,686 | ₩105,739 | +0.01% | 229.9만 |
|---|
| 2026.02.26 | ₩105,526 | ₩105,619 | ₩105,526 | ₩105,619 | +0.09% | 207.5만 |
|---|
| 2026.02.25 | ₩105,512 | ₩105,552 | ₩105,499 | ₩105,526 | +0.01% | 190.5만 |
|---|
| 2026.02.24 | ₩105,579 | ₩105,579 | ₩105,526 | ₩105,552 | -0.03% | 224.4만 |
|---|
| 2026.02.23 | ₩105,486 | ₩105,619 | ₩105,459 | ₩105,619 | +0.13% | 186.7만 |
|---|
| 2026.02.20 | ₩105,472 | ₩105,486 | ₩105,406 | ₩105,459 | -0.01% | 239만 |
|---|
| 2026.02.19 | ₩105,406 | ₩105,472 | ₩105,379 | ₩105,446 | +0.04% | 248.3만 |
|---|
| 2026.02.18 | ₩105,432 | ₩105,446 | ₩105,406 | ₩105,419 | -0.01% | 360.8만 |
|---|
| 2026.02.17 | ₩105,486 | ₩105,512 | ₩105,459 | ₩105,472 | -0.01% | 239.5만 |
|---|
| 2026.02.13 | ₩105,486 | ₩105,526 | ₩105,459 | ₩105,512 | +0.03% | 218.6만 |
|---|
| 2026.02.12 | ₩105,219 | ₩105,352 | ₩105,192 | ₩105,352 | +0.13% | 247.6만 |
|---|
| 2026.02.11 | ₩105,139 | ₩105,219 | ₩105,125 | ₩105,179 | +0.04% | 219만 |
|---|
| 2026.02.10 | ₩105,246 | ₩105,312 | ₩105,246 | ₩105,299 | +0.05% | 213.9만 |
|---|
| 2026.02.09 | ₩105,165 | ₩105,192 | ₩105,139 | ₩105,179 | +0.01% | 175만 |
|---|
| 2026.02.06 | ₩105,179 | ₩105,205 | ₩105,072 | ₩105,125 | -0.05% | 269.1만 |
|---|
| 2026.02.05 | ₩105,059 | ₩105,192 | ₩105,032 | ₩105,192 | +0.13% | 300.5만 |
|---|
| 2026.02.04 | ₩104,872 | ₩104,952 | ₩104,859 | ₩104,912 | +0.04% | 415.1만 |
|---|
| 2026.02.03 | ₩104,845 | ₩104,912 | ₩104,832 | ₩104,899 | +0.05% | 250.5만 |
|---|
| 2026.02.02 | ₩104,965 | ₩104,979 | ₩104,859 | ₩104,872 | -0.09% | 226.4만 |
|---|
| 2026.01.30 | ₩105,272 | ₩105,339 | ₩105,272 | ₩105,286 | +0.01% | 322만 |
|---|
| 2026.01.29 | ₩105,179 | ₩105,272 | ₩105,112 | ₩105,232 | +0.05% | 405.2만 |
|---|
| 2026.01.28 | ₩105,192 | ₩105,205 | ₩105,112 | ₩105,165 | -0.03% | 254.8만 |
|---|
| 2026.01.27 | ₩105,139 | ₩105,205 | ₩105,139 | ₩105,192 | +0.05% | 380.6만 |
|---|
| 2026.01.26 | ₩105,125 | ₩105,165 | ₩105,099 | ₩105,139 | +0.01% | 208.6만 |
|---|
| 2026.01.23 | ₩105,059 | ₩105,112 | ₩105,032 | ₩105,099 | +0.04% | 375만 |
|---|
| 2026.01.22 | ₩105,032 | ₩105,059 | ₩104,992 | ₩105,032 | 0.00% | 535.4만 |
|---|
| 2026.01.21 | ₩105,019 | ₩105,085 | ₩104,992 | ₩105,059 | +0.04% | 367.9만 |
|---|
| 2026.01.20 | ₩104,992 | ₩105,032 | ₩104,819 | ₩104,992 | 0.00% | 467.2만 |
|---|
| 2026.01.16 | ₩105,112 | ₩105,112 | ₩105,005 | ₩105,032 | -0.08% | 744만 |
|---|
| 2026.01.15 | ₩105,179 | ₩105,179 | ₩105,085 | ₩105,099 | -0.08% | 331.3만 |
|---|
| 2026.01.14 | ₩105,192 | ₩105,259 | ₩105,179 | ₩105,192 | 0.00% | 517.2만 |
|---|
| 2026.01.13 | ₩105,152 | ₩105,179 | ₩105,112 | ₩105,165 | +0.01% | 331만 |
|---|
| 2026.01.12 | ₩105,072 | ₩105,125 | ₩105,059 | ₩105,099 | +0.03% | 281.4만 |
|---|
| 2026.01.09 | ₩105,112 | ₩105,179 | ₩105,085 | ₩105,099 | -0.01% | 237.5만 |
|---|
| 2026.01.08 | ₩105,139 | ₩105,179 | ₩105,125 | ₩105,125 | -0.01% | 255.9만 |
|---|
| 2026.01.07 | ₩105,259 | ₩105,259 | ₩105,179 | ₩105,205 | -0.05% | 732.4만 |
|---|
| 2026.01.06 | ₩105,192 | ₩105,219 | ₩105,125 | ₩105,205 | +0.01% | 354.3만 |
|---|
| 2026.01.05 | ₩105,179 | ₩105,219 | ₩105,139 | ₩105,205 | +0.03% | 389.1만 |
|---|
| 2026.01.02 | ₩105,139 | ₩105,179 | ₩105,085 | ₩105,112 | -0.03% | 279.3만 |
|---|
| 2025.12.31 | ₩105,139 | ₩105,179 | ₩105,099 | ₩105,125 | -0.01% | 221.9만 |
|---|
| 2025.12.30 | ₩105,165 | ₩105,205 | ₩105,125 | ₩105,192 | +0.03% | 243.4만 |
|---|
| 2025.12.29 | ₩105,125 | ₩105,179 | ₩105,112 | ₩105,179 | +0.05% | 243만 |
|---|
| 2025.12.26 | ₩105,099 | ₩105,112 | ₩105,032 | ₩105,099 | 0.00% | 245.4만 |
|---|
| 2025.12.24 | ₩104,925 | ₩105,032 | ₩104,925 | ₩105,032 | +0.10% | 173.2만 |
|---|
| 2025.12.23 | ₩104,859 | ₩104,925 | ₩104,819 | ₩104,925 | +0.06% | 320.2만 |
|---|
| 2025.12.22 | ₩104,979 | ₩104,992 | ₩104,925 | ₩104,965 | -0.01% | 307.4만 |
|---|
| 2025.12.19 | ₩105,005 | ₩105,032 | ₩104,979 | ₩105,005 | 0.00% | 283.7만 |
|---|
| 2025.12.18 | ₩105,045 | ₩105,072 | ₩104,979 | ₩105,059 | +0.01% | 311.5만 |
|---|
| 2025.12.17 | ₩105,286 | ₩105,299 | ₩105,232 | ₩105,286 | 0.00% | 405.6만 |
|---|
| 2025.12.16 | ₩105,219 | ₩105,312 | ₩105,192 | ₩105,299 | +0.08% | 232.3만 |
|---|
| 2025.12.15 | ₩105,232 | ₩105,259 | ₩105,165 | ₩105,192 | -0.04% | 386만 |
|---|
| 2025.12.12 | ₩105,125 | ₩105,152 | ₩105,099 | ₩105,139 | +0.01% | 267.4만 |
|---|
| 2025.12.11 | ₩105,219 | ₩105,259 | ₩105,139 | ₩105,165 | -0.05% | 269.2만 |
|---|
| 2025.12.10 | ₩104,925 | ₩105,152 | ₩104,912 | ₩105,152 | +0.22% | 250.5만 |
|---|
| 2025.12.09 | ₩105,045 | ₩105,059 | ₩104,925 | ₩104,939 | -0.10% | 316.7만 |
|---|
| 2025.12.08 | ₩105,045 | ₩105,045 | ₩104,925 | ₩105,032 | -0.01% | 293.2만 |
|---|
| 2025.12.05 | ₩105,152 | ₩105,165 | ₩105,045 | ₩105,085 | -0.06% | 475.1만 |
|---|
| 2025.12.04 | ₩105,179 | ₩105,205 | ₩105,112 | ₩105,152 | -0.03% | 243.1만 |
|---|
| 2025.12.03 | ₩105,219 | ₩105,259 | ₩105,179 | ₩105,246 | +0.03% | 239.1만 |
|---|
| 2025.12.02 | ₩105,125 | ₩105,165 | ₩105,099 | ₩105,165 | +0.04% | 279.1만 |
|---|
| 2025.12.01 | ₩105,139 | ₩105,165 | ₩105,085 | ₩105,112 | -0.03% | 230.6만 |
|---|
| 2025.11.28 | ₩105,606 | ₩105,632 | ₩105,512 | ₩105,566 | -0.04% | 163.5만 |
|---|
| 2025.11.26 | ₩105,552 | ₩105,592 | ₩105,486 | ₩105,592 | +0.04% | 294.6만 |
|---|
| 2025.11.25 | ₩105,486 | ₩105,619 | ₩105,472 | ₩105,592 | +0.10% | 335.9만 |
|---|
| 2025.11.24 | ₩105,459 | ₩105,526 | ₩105,392 | ₩105,526 | +0.06% | 810.2만 |
|---|
| 2025.11.21 | ₩105,432 | ₩105,446 | ₩105,339 | ₩105,432 | 0.00% | 383.6만 |
|---|
| 2025.11.20 | ₩105,219 | ₩105,312 | ₩105,192 | ₩105,259 | +0.04% | 253.6만 |
|---|
| 2025.11.19 | ₩105,259 | ₩105,259 | ₩105,139 | ₩105,165 | -0.09% | 711.9만 |
|---|
| 2025.11.18 | ₩105,232 | ₩105,259 | ₩105,125 | ₩105,219 | -0.01% | 1207.9만 |
|---|
| 2025.11.17 | ₩105,072 | ₩105,112 | ₩105,059 | ₩105,072 | 0.00% | 289.8만 |
|---|
| 2025.11.14 | ₩105,219 | ₩105,219 | ₩105,045 | ₩105,059 | -0.15% | 331.5만 |
|---|
| 2025.11.13 | ₩105,085 | ₩105,152 | ₩105,085 | ₩105,099 | +0.01% | 389.3만 |
|---|
| 2025.11.12 | ₩105,205 | ₩105,232 | ₩105,139 | ₩105,205 | 0.00% | 448.8만 |
|---|
| 2025.11.11 | ₩105,152 | ₩105,246 | ₩105,125 | ₩105,232 | +0.08% | 192.4만 |
|---|
| 2025.11.10 | ₩105,099 | ₩105,139 | ₩105,072 | ₩105,085 | -0.01% | 270.2만 |
|---|
| 2025.11.07 | ₩105,112 | ₩105,219 | ₩105,059 | ₩105,139 | +0.03% | 343.5만 |
|---|
| 2025.11.06 | ₩105,045 | ₩105,125 | ₩105,032 | ₩105,112 | +0.06% | 412.3만 |
|---|
| 2025.11.05 | ₩105,032 | ₩105,032 | ₩104,885 | ₩104,912 | -0.11% | 405.9만 |
|---|
| 2025.11.04 | ₩105,019 | ₩105,072 | ₩105,005 | ₩105,032 | +0.01% | 522.5만 |
|---|
| 2025.11.03 | ₩104,979 | ₩105,032 | ₩104,939 | ₩104,992 | +0.01% | 252.1만 |
|---|
| 2025.10.31 | ₩105,352 | ₩105,379 | ₩105,299 | ₩105,326 | -0.03% | 309.9만 |
|---|
| 2025.10.30 | ₩105,219 | ₩105,352 | ₩105,219 | ₩105,286 | +0.06% | 353만 |
|---|
| 2025.10.29 | ₩105,579 | ₩105,592 | ₩105,286 | ₩105,352 | -0.21% | 463.4만 |
|---|
| 2025.10.28 | ₩105,526 | ₩105,606 | ₩105,512 | ₩105,606 | +0.08% | 298.8만 |
|---|
| 2025.10.27 | ₩105,552 | ₩105,566 | ₩105,486 | ₩105,566 | +0.01% | 245.5만 |
|---|
| 2025.10.24 | ₩105,632 | ₩105,632 | ₩105,539 | ₩105,606 | -0.03% | 331.1만 |
|---|
| 2025.10.23 | ₩105,579 | ₩105,592 | ₩105,512 | ₩105,526 | -0.05% | 265.8만 |
|---|
| 2025.10.22 | ₩105,592 | ₩105,632 | ₩105,552 | ₩105,619 | +0.03% | 261.5만 |
|---|
| 2025.10.21 | ₩105,632 | ₩105,659 | ₩105,579 | ₩105,619 | -0.01% | 261만 |
|---|
| 2025.10.20 | ₩105,566 | ₩105,579 | ₩105,526 | ₩105,566 | 0.00% | 260.9만 |
|---|
| 2025.10.17 | ₩105,619 | ₩105,619 | ₩105,486 | ₩105,566 | -0.05% | 2496.1만 |
|---|
| 2025.10.16 | ₩105,419 | ₩105,632 | ₩105,392 | ₩105,632 | +0.20% | 272.9만 |
|---|
| 2025.10.15 | ₩105,432 | ₩105,472 | ₩105,352 | ₩105,419 | -0.01% | 188.1만 |
|---|
| 2025.10.14 | ₩105,366 | ₩105,459 | ₩105,339 | ₩105,446 | +0.08% | 156.1만 |
|---|
| 2025.10.13 | ₩105,246 | ₩105,406 | ₩105,246 | ₩105,379 | +0.13% | 348.2만 |
|---|
| 2025.10.10 | ₩105,179 | ₩105,299 | ₩105,125 | ₩105,232 | +0.05% | 200.1만 |
|---|