시장 데이터를 불러오는 중
전체 종목
Vanguard 0-3 Month Treasury Bill ETF 과거 주가
Vanguard 0-3 Month Treasury Bill ETF · VBIL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard 0-3 Month Treasury Bill ETF · VBIL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩101,310 | ₩101,330 | ₩101,304 | ₩101,324 | +0.01% | 229만 |
| 2026.10.08 | ₩101,284 | ₩101,290 | ₩101,277 | ₩101,277 | -0.01% | 286.2만 |
| 2026.10.07 | ₩101,277 | ₩101,277 | ₩101,263 | ₩101,277 | 0.00% | 458.9만 |
| 2026.10.06 | ₩101,263 | ₩101,277 | ₩101,250 | ₩101,263 | 0.00% | 623.7만 |
| 2026.10.05 | ₩101,243 | ₩101,263 | ₩101,237 | ₩101,263 | +0.02% | 424.6만 |
| 2026.10.02 | ₩101,237 | ₩101,250 | ₩101,237 | ₩101,250 | +0.01% | 322만 |
| 2026.10.01 | ₩101,210 | ₩101,210 | ₩101,196 | ₩101,210 | 0.00% | 487.8만 |
| 2026.09.30 | ₩101,478 | ₩101,491 | ₩101,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,491 |
| +0.01% |
| 418만 |
| 2026.09.29 | ₩101,464 | ₩101,478 | ₩101,464 | ₩101,478 | +0.01% | 285.2만 |
|---|
| 2026.09.28 | ₩101,458 | ₩101,464 | ₩101,451 | ₩101,451 | -0.01% | 371.1만 |
|---|
| 2026.09.25 | ₩101,451 | ₩101,478 | ₩101,438 | ₩101,464 | +0.01% | 666.5만 |
|---|
| 2026.09.24 | ₩101,424 | ₩101,424 | ₩101,411 | ₩101,424 | 0.00% | 352.2만 |
|---|
| 2026.09.23 | ₩101,411 | ₩101,424 | ₩101,397 | ₩101,424 | +0.01% | 332.3만 |
|---|
| 2026.09.22 | ₩101,384 | ₩101,397 | ₩101,384 | ₩101,397 | +0.01% | 245.6만 |
|---|
| 2026.09.21 | ₩101,384 | ₩101,397 | ₩101,371 | ₩101,397 | +0.01% | 326.3만 |
|---|
| 2026.09.18 | ₩101,364 | ₩101,384 | ₩101,357 | ₩101,384 | +0.02% | 354.6만 |
|---|
| 2026.09.17 | ₩101,351 | ₩101,357 | ₩101,330 | ₩101,330 | -0.02% | 407.7만 |
|---|
| 2026.09.16 | ₩101,330 | ₩101,357 | ₩101,330 | ₩101,330 | 0.00% | 424.8만 |
|---|
| 2026.09.15 | ₩101,330 | ₩101,344 | ₩101,317 | ₩101,344 | +0.01% | 317.9만 |
|---|
| 2026.09.14 | ₩101,317 | ₩101,330 | ₩101,304 | ₩101,330 | +0.01% | 263.9만 |
|---|
| 2026.09.11 | ₩101,310 | ₩101,317 | ₩101,304 | ₩101,317 | +0.01% | 380.3만 |
|---|
| 2026.09.10 | ₩101,290 | ₩101,290 | ₩101,277 | ₩101,277 | -0.01% | 294.9만 |
|---|
| 2026.09.09 | ₩101,277 | ₩101,277 | ₩101,263 | ₩101,277 | 0.00% | 258.7만 |
|---|
| 2026.09.08 | ₩101,263 | ₩101,263 | ₩101,250 | ₩101,263 | 0.00% | 337만 |
|---|
| 2026.09.04 | ₩101,250 | ₩101,263 | ₩101,250 | ₩101,250 | 0.00% | 296.9만 |
|---|
| 2026.09.03 | ₩101,210 | ₩101,223 | ₩101,196 | ₩101,223 | +0.01% | 294.7만 |
|---|
| 2026.09.02 | ₩101,210 | ₩101,210 | ₩101,196 | ₩101,196 | -0.01% | 346.5만 |
|---|
| 2026.09.01 | ₩101,196 | ₩101,196 | ₩101,183 | ₩101,196 | 0.00% | 437.7만 |
|---|
| 2026.08.31 | ₩101,464 | ₩101,478 | ₩101,464 | ₩101,478 | +0.01% | 306.1만 |
|---|
| 2026.08.28 | ₩101,471 | ₩101,478 | ₩101,464 | ₩101,464 | -0.01% | 302.3만 |
|---|
| 2026.08.27 | ₩101,438 | ₩101,451 | ₩101,438 | ₩101,438 | 0.00% | 232.4만 |
|---|
| 2026.08.26 | ₩101,424 | ₩101,438 | ₩101,424 | ₩101,438 | +0.01% | 211.9만 |
|---|
| 2026.08.25 | ₩101,424 | ₩101,424 | ₩101,411 | ₩101,424 | 0.00% | 212만 |
|---|
| 2026.08.24 | ₩101,411 | ₩101,424 | ₩101,397 | ₩101,424 | +0.01% | 241.4만 |
|---|
| 2026.08.21 | ₩101,411 | ₩101,411 | ₩101,397 | ₩101,411 | 0.00% | 258만 |
|---|
| 2026.08.20 | ₩101,371 | ₩101,384 | ₩101,371 | ₩101,371 | 0.00% | 212.3만 |
|---|
| 2026.08.19 | ₩101,357 | ₩101,371 | ₩101,357 | ₩101,371 | +0.01% | 276.9만 |
|---|
| 2026.08.18 | ₩101,357 | ₩101,357 | ₩101,344 | ₩101,357 | 0.00% | 255.2만 |
|---|
| 2026.08.17 | ₩101,344 | ₩101,357 | ₩101,344 | ₩101,357 | +0.01% | 244만 |
|---|
| 2026.08.14 | ₩101,344 | ₩101,344 | ₩101,330 | ₩101,344 | 0.00% | 158.6만 |
|---|
| 2026.08.13 | ₩101,290 | ₩101,317 | ₩101,290 | ₩101,317 | +0.03% | 312.5만 |
|---|
| 2026.08.12 | ₩101,290 | ₩101,304 | ₩101,290 | ₩101,304 | +0.01% | 530.8만 |
|---|
| 2026.08.11 | ₩101,277 | ₩101,290 | ₩101,277 | ₩101,290 | +0.01% | 189.7만 |
|---|
| 2026.08.10 | ₩101,270 | ₩101,277 | ₩101,263 | ₩101,263 | -0.01% | 242.4만 |
|---|
| 2026.08.07 | ₩101,263 | ₩101,263 | ₩101,250 | ₩101,250 | -0.01% | 177.6만 |
|---|
| 2026.08.06 | ₩101,237 | ₩101,237 | ₩101,223 | ₩101,237 | 0.00% | 218.3만 |
|---|
| 2026.08.05 | ₩101,223 | ₩101,223 | ₩101,210 | ₩101,210 | -0.01% | 272.6만 |
|---|
| 2026.08.04 | ₩101,223 | ₩101,223 | ₩101,210 | ₩101,223 | 0.00% | 321.5만 |
|---|
| 2026.08.03 | ₩101,210 | ₩101,210 | ₩101,196 | ₩101,210 | 0.00% | 371.3만 |
|---|
| 2026.07.31 | ₩101,491 | ₩101,505 | ₩101,491 | ₩101,505 | +0.01% | 276.2만 |
|---|
| 2026.07.30 | ₩101,464 | ₩101,464 | ₩101,451 | ₩101,464 | 0.00% | 149.3만 |
|---|
| 2026.07.29 | ₩101,438 | ₩101,451 | ₩101,438 | ₩101,451 | +0.01% | 162.9만 |
|---|
| 2026.07.28 | ₩101,438 | ₩101,438 | ₩101,424 | ₩101,438 | 0.00% | 181.5만 |
|---|
| 2026.07.27 | ₩101,424 | ₩101,424 | ₩101,411 | ₩101,424 | 0.00% | 226.1만 |
|---|
| 2026.07.24 | ₩101,411 | ₩101,411 | ₩101,397 | ₩101,411 | 0.00% | 255.4만 |
|---|
| 2026.07.23 | ₩101,384 | ₩101,384 | ₩101,371 | ₩101,384 | 0.00% | 306.3만 |
|---|
| 2026.07.22 | ₩101,371 | ₩101,384 | ₩101,371 | ₩101,384 | +0.01% | 181.6만 |
|---|
| 2026.07.21 | ₩101,364 | ₩101,371 | ₩101,357 | ₩101,357 | -0.01% | 196.3만 |
|---|
| 2026.07.20 | ₩101,344 | ₩101,357 | ₩101,344 | ₩101,357 | +0.01% | 209.1만 |
|---|
| 2026.07.17 | ₩101,344 | ₩101,357 | ₩101,330 | ₩101,357 | +0.01% | 268.5만 |
|---|
| 2026.07.16 | ₩101,317 | ₩101,317 | ₩101,304 | ₩101,317 | 0.00% | 209.4만 |
|---|
| 2026.07.15 | ₩101,317 | ₩101,317 | ₩101,304 | ₩101,304 | -0.01% | 166.2만 |
|---|
| 2026.07.14 | ₩101,297 | ₩101,304 | ₩101,290 | ₩101,304 | +0.01% | 242.8만 |
|---|
| 2026.07.13 | ₩101,290 | ₩101,304 | ₩101,290 | ₩101,304 | +0.01% | 197.9만 |
|---|
| 2026.07.10 | ₩101,277 | ₩101,290 | ₩101,277 | ₩101,290 | +0.01% | 216.6만 |
|---|
| 2026.07.09 | ₩101,237 | ₩101,250 | ₩101,237 | ₩101,250 | +0.01% | 222.6만 |
|---|
| 2026.07.08 | ₩101,223 | ₩101,237 | ₩101,223 | ₩101,237 | +0.01% | 343.9만 |
|---|
| 2026.07.07 | ₩101,237 | ₩101,237 | ₩101,223 | ₩101,223 | -0.01% | 172.4만 |
|---|
| 2026.07.06 | ₩101,223 | ₩101,237 | ₩101,210 | ₩101,223 | 0.00% | 212.7만 |
|---|
| 2026.07.02 | ₩101,203 | ₩101,223 | ₩101,196 | ₩101,223 | +0.02% | 297.4만 |
|---|
| 2026.07.01 | ₩101,170 | ₩101,170 | ₩101,156 | ₩101,170 | 0.00% | 293.6만 |
|---|
| 2026.06.30 | ₩101,444 | ₩101,451 | ₩101,438 | ₩101,438 | -0.01% | 363.2만 |
|---|
| 2026.06.29 | ₩101,438 | ₩101,438 | ₩101,424 | ₩101,424 | -0.01% | 231.5만 |
|---|
| 2026.06.26 | ₩101,424 | ₩101,424 | ₩101,411 | ₩101,424 | 0.00% | 222만 |
|---|
| 2026.06.25 | ₩101,397 | ₩101,397 | ₩101,384 | ₩101,397 | 0.00% | 223.2만 |
|---|
| 2026.06.24 | ₩101,377 | ₩101,384 | ₩101,371 | ₩101,384 | +0.01% | 188만 |
|---|
| 2026.06.23 | ₩101,371 | ₩101,384 | ₩101,357 | ₩101,384 | +0.01% | 241.1만 |
|---|
| 2026.06.22 | ₩101,371 | ₩101,371 | ₩101,357 | ₩101,371 | 0.00% | 245.9만 |
|---|
| 2026.06.18 | ₩101,357 | ₩101,357 | ₩101,344 | ₩101,344 | -0.01% | 261.7만 |
|---|
| 2026.06.17 | ₩101,304 | ₩101,317 | ₩101,304 | ₩101,317 | +0.01% | 308.8만 |
|---|
| 2026.06.16 | ₩101,304 | ₩101,304 | ₩101,290 | ₩101,304 | 0.00% | 171.3만 |
|---|
| 2026.06.15 | ₩101,277 | ₩101,290 | ₩101,277 | ₩101,290 | +0.01% | 233.5만 |
|---|
| 2026.06.12 | ₩101,284 | ₩101,290 | ₩101,263 | ₩101,263 | -0.02% | 243.3만 |
|---|
| 2026.06.11 | ₩101,250 | ₩101,263 | ₩101,250 | ₩101,263 | +0.01% | 163만 |
|---|
| 2026.06.10 | ₩101,237 | ₩101,250 | ₩101,237 | ₩101,250 | +0.01% | 218.9만 |
|---|
| 2026.06.09 | ₩101,237 | ₩101,250 | ₩101,223 | ₩101,237 | 0.00% | 423.6만 |
|---|
| 2026.06.08 | ₩101,223 | ₩101,237 | ₩101,210 | ₩101,237 | +0.01% | 439.4만 |
|---|
| 2026.06.05 | ₩101,210 | ₩101,210 | ₩101,196 | ₩101,196 | -0.01% | 262.7만 |
|---|
| 2026.06.04 | ₩101,170 | ₩101,183 | ₩101,170 | ₩101,183 | +0.01% | 208만 |
|---|
| 2026.06.03 | ₩101,170 | ₩101,170 | ₩101,156 | ₩101,170 | 0.00% | 259.8만 |
|---|
| 2026.06.02 | ₩101,156 | ₩101,156 | ₩101,143 | ₩101,156 | 0.00% | 246.2만 |
|---|
| 2026.06.01 | ₩101,150 | ₩101,156 | ₩101,143 | ₩101,143 | -0.01% | 248.1만 |
|---|
| 2026.05.29 | ₩101,424 | ₩101,438 | ₩101,424 | ₩101,424 | 0.00% | 208.8만 |
|---|
| 2026.05.28 | ₩101,397 | ₩101,411 | ₩101,397 | ₩101,397 | 0.00% | 221.1만 |
|---|
| 2026.05.27 | ₩101,391 | ₩101,397 | ₩101,384 | ₩101,397 | +0.01% | 293.5만 |
|---|
| 2026.05.26 | ₩101,377 | ₩101,384 | ₩101,371 | ₩101,384 | +0.01% | 226.8만 |
|---|
| 2026.05.22 | ₩101,371 | ₩101,384 | ₩101,371 | ₩101,371 | 0.00% | 381만 |
|---|
| 2026.05.21 | ₩101,337 | ₩101,344 | ₩101,330 | ₩101,344 | +0.01% | 293.2만 |
|---|
| 2026.05.20 | ₩101,330 | ₩101,330 | ₩101,317 | ₩101,317 | -0.01% | 250.8만 |
|---|
| 2026.05.19 | ₩101,317 | ₩101,317 | ₩101,304 | ₩101,304 | -0.01% | 303만 |
|---|
| 2026.05.18 | ₩101,310 | ₩101,317 | ₩101,304 | ₩101,304 | -0.01% | 420.2만 |
|---|
| 2026.05.15 | ₩101,290 | ₩101,304 | ₩101,290 | ₩101,304 | +0.01% | 243.3만 |
|---|
| 2026.05.14 | ₩101,263 | ₩101,277 | ₩101,250 | ₩101,277 | +0.01% | 338.8만 |
|---|
| 2026.05.13 | ₩101,250 | ₩101,263 | ₩101,250 | ₩101,263 | +0.01% | 314.4만 |
|---|
| 2026.05.12 | ₩101,237 | ₩101,250 | ₩101,237 | ₩101,250 | +0.01% | 213만 |
|---|
| 2026.05.11 | ₩101,250 | ₩101,250 | ₩101,223 | ₩101,237 | -0.01% | 200만 |
|---|
| 2026.05.08 | ₩101,223 | ₩101,237 | ₩101,210 | ₩101,237 | +0.01% | 239.8만 |
|---|
| 2026.05.07 | ₩101,196 | ₩101,196 | ₩101,183 | ₩101,183 | -0.01% | 201.8만 |
|---|
| 2026.05.06 | ₩101,183 | ₩101,183 | ₩101,170 | ₩101,170 | -0.01% | 221.2만 |
|---|
| 2026.05.05 | ₩101,183 | ₩101,183 | ₩101,170 | ₩101,170 | -0.01% | 260.7만 |
|---|
| 2026.05.04 | ₩101,170 | ₩101,170 | ₩101,156 | ₩101,170 | 0.00% | 220.2만 |
|---|
| 2026.05.01 | ₩101,156 | ₩101,156 | ₩101,143 | ₩101,156 | 0.00% | 264만 |
|---|
| 2026.04.30 | ₩101,397 | ₩101,424 | ₩101,397 | ₩101,411 | +0.01% | 230.6만 |
|---|
| 2026.04.29 | ₩101,411 | ₩101,411 | ₩101,397 | ₩101,397 | -0.01% | 229.7만 |
|---|
| 2026.04.28 | ₩101,397 | ₩101,397 | ₩101,384 | ₩101,384 | -0.01% | 159.1만 |
|---|
| 2026.04.27 | ₩101,384 | ₩101,384 | ₩101,371 | ₩101,371 | -0.01% | 213.6만 |
|---|
| 2026.04.24 | ₩101,371 | ₩101,384 | ₩101,371 | ₩101,371 | 0.00% | 202.3만 |
|---|
| 2026.04.23 | ₩101,344 | ₩101,344 | ₩101,330 | ₩101,344 | 0.00% | 227.3만 |
|---|
| 2026.04.22 | ₩101,330 | ₩101,344 | ₩101,330 | ₩101,330 | 0.00% | 164.7만 |
|---|
| 2026.04.21 | ₩101,330 | ₩101,330 | ₩101,317 | ₩101,317 | -0.01% | 196.9만 |
|---|
| 2026.04.20 | ₩101,317 | ₩101,317 | ₩101,304 | ₩101,304 | -0.01% | 124.9만 |
|---|
| 2026.04.17 | ₩101,304 | ₩101,304 | ₩101,290 | ₩101,290 | -0.01% | 269.8만 |
|---|
| 2026.04.16 | ₩101,270 | ₩101,277 | ₩101,263 | ₩101,263 | -0.01% | 181.3만 |
|---|
| 2026.04.15 | ₩101,263 | ₩101,263 | ₩101,250 | ₩101,250 | -0.01% | 189.1만 |
|---|
| 2026.04.14 | ₩101,250 | ₩101,263 | ₩101,250 | ₩101,250 | 0.00% | 212.4만 |
|---|
| 2026.04.13 | ₩101,250 | ₩101,250 | ₩101,223 | ₩101,250 | 0.00% | 297.5만 |
|---|
| 2026.04.10 | ₩101,237 | ₩101,250 | ₩101,237 | ₩101,250 | +0.01% | 351.9만 |
|---|
| 2026.04.09 | ₩101,210 | ₩101,210 | ₩101,196 | ₩101,210 | 0.00% | 201.9만 |
|---|
| 2026.04.08 | ₩101,183 | ₩101,196 | ₩101,183 | ₩101,183 | 0.00% | 601.3만 |
|---|
| 2026.04.07 | ₩101,183 | ₩101,196 | ₩101,183 | ₩101,196 | +0.01% | 144만 |
|---|
| 2026.04.06 | ₩101,183 | ₩101,183 | ₩101,170 | ₩101,183 | 0.00% | 271.6만 |
|---|
| 2026.04.02 | ₩101,170 | ₩101,170 | ₩101,156 | ₩101,170 | 0.00% | 907.6만 |
|---|
| 2026.04.01 | ₩101,143 | ₩101,143 | ₩101,129 | ₩101,129 | -0.01% | 324.2만 |
|---|
| 2026.03.31 | ₩101,384 | ₩101,397 | ₩101,384 | ₩101,397 | +0.01% | 378.9만 |
|---|
| 2026.03.30 | ₩101,371 | ₩101,397 | ₩101,371 | ₩101,371 | 0.00% | 216.9만 |
|---|
| 2026.03.27 | ₩101,384 | ₩101,384 | ₩101,371 | ₩101,384 | 0.00% | 279.7만 |
|---|
| 2026.03.26 | ₩101,344 | ₩101,344 | ₩101,330 | ₩101,344 | 0.00% | 371.5만 |
|---|
| 2026.03.25 | ₩101,344 | ₩101,344 | ₩101,330 | ₩101,344 | 0.00% | 222.7만 |
|---|
| 2026.03.24 | ₩101,330 | ₩101,330 | ₩101,317 | ₩101,330 | 0.00% | 262.9만 |
|---|
| 2026.03.23 | ₩101,317 | ₩101,317 | ₩101,304 | ₩101,317 | 0.00% | 328.1만 |
|---|
| 2026.03.20 | ₩101,304 | ₩101,317 | ₩101,290 | ₩101,317 | +0.01% | 209만 |
|---|
| 2026.03.19 | ₩101,277 | ₩101,277 | ₩101,263 | ₩101,277 | 0.00% | 218.6만 |
|---|
| 2026.03.18 | ₩101,263 | ₩101,277 | ₩101,250 | ₩101,277 | +0.01% | 282.2만 |
|---|
| 2026.03.17 | ₩101,250 | ₩101,263 | ₩101,237 | ₩101,263 | +0.01% | 175.3만 |
|---|
| 2026.03.16 | ₩101,250 | ₩101,250 | ₩101,237 | ₩101,237 | -0.01% | 935.3만 |
|---|
| 2026.03.13 | ₩101,237 | ₩101,237 | ₩101,223 | ₩101,237 | 0.00% | 256.3만 |
|---|
| 2026.03.12 | ₩101,196 | ₩101,210 | ₩101,196 | ₩101,210 | +0.01% | 179.1만 |
|---|
| 2026.03.11 | ₩101,183 | ₩101,196 | ₩101,183 | ₩101,183 | 0.00% | 154.4만 |
|---|
| 2026.03.10 | ₩101,183 | ₩101,196 | ₩101,183 | ₩101,183 | 0.00% | 187.5만 |
|---|
| 2026.03.09 | ₩101,170 | ₩101,183 | ₩101,170 | ₩101,183 | +0.01% | 193.1만 |
|---|
| 2026.03.06 | ₩101,170 | ₩101,170 | ₩101,156 | ₩101,170 | 0.00% | 169만 |
|---|
| 2026.03.05 | ₩101,143 | ₩101,143 | ₩101,129 | ₩101,143 | 0.00% | 245만 |
|---|
| 2026.03.04 | ₩101,129 | ₩101,129 | ₩101,116 | ₩101,116 | -0.01% | 158.2만 |
|---|
| 2026.03.03 | ₩101,103 | ₩101,116 | ₩101,103 | ₩101,103 | 0.00% | 238.6만 |
|---|
| 2026.03.02 | ₩101,103 | ₩101,103 | ₩101,089 | ₩101,103 | 0.00% | 494.5만 |
|---|
| 2026.02.27 | ₩101,357 | ₩101,371 | ₩101,357 | ₩101,357 | 0.00% | 160.1만 |
|---|
| 2026.02.26 | ₩101,330 | ₩101,330 | ₩101,317 | ₩101,317 | -0.01% | 125.6만 |
|---|
| 2026.02.25 | ₩101,330 | ₩101,330 | ₩101,304 | ₩101,317 | -0.01% | 222.9만 |
|---|
| 2026.02.24 | ₩101,317 | ₩101,317 | ₩101,304 | ₩101,304 | -0.01% | 107.7만 |
|---|
| 2026.02.23 | ₩101,304 | ₩101,304 | ₩101,290 | ₩101,290 | -0.01% | 143.9만 |
|---|
| 2026.02.20 | ₩101,277 | ₩101,304 | ₩101,277 | ₩101,304 | +0.03% | 385.7만 |
|---|
| 2026.02.19 | ₩101,263 | ₩101,263 | ₩101,250 | ₩101,263 | 0.00% | 199.3만 |
|---|
| 2026.02.18 | ₩101,250 | ₩101,250 | ₩101,237 | ₩101,250 | 0.00% | 204만 |
|---|
| 2026.02.17 | ₩101,237 | ₩101,250 | ₩101,237 | ₩101,237 | 0.00% | 140.4만 |
|---|
| 2026.02.13 | ₩101,237 | ₩101,237 | ₩101,223 | ₩101,237 | 0.00% | 180.7만 |
|---|
| 2026.02.12 | ₩101,196 | ₩101,196 | ₩101,183 | ₩101,183 | -0.01% | 133.6만 |
|---|
| 2026.02.11 | ₩101,183 | ₩101,183 | ₩101,170 | ₩101,183 | 0.00% | 210.3만 |
|---|
| 2026.02.10 | ₩101,183 | ₩101,183 | ₩101,156 | ₩101,183 | 0.00% | 230만 |
|---|
| 2026.02.09 | ₩101,170 | ₩101,170 | ₩101,156 | ₩101,156 | -0.01% | 152.8만 |
|---|
| 2026.02.06 | ₩101,143 | ₩101,156 | ₩101,143 | ₩101,156 | +0.01% | 137.4만 |
|---|
| 2026.02.05 | ₩101,129 | ₩101,129 | ₩101,116 | ₩101,129 | 0.00% | 141.1만 |
|---|
| 2026.02.04 | ₩101,116 | ₩101,116 | ₩101,103 | ₩101,103 | -0.01% | 142만 |
|---|
| 2026.02.03 | ₩101,103 | ₩101,103 | ₩101,089 | ₩101,103 | 0.00% | 151.6만 |
|---|
| 2026.02.02 | ₩101,103 | ₩101,103 | ₩101,089 | ₩101,103 | 0.00% | 311만 |
|---|
| 2026.01.30 | ₩101,371 | ₩101,397 | ₩101,371 | ₩101,384 | +0.01% | 312.5만 |
|---|
| 2026.01.29 | ₩101,344 | ₩101,357 | ₩101,344 | ₩101,357 | +0.01% | 147.7만 |
|---|
| 2026.01.28 | ₩101,344 | ₩101,357 | ₩101,344 | ₩101,357 | +0.01% | 112.8만 |
|---|
| 2026.01.27 | ₩101,330 | ₩101,344 | ₩101,330 | ₩101,344 | +0.01% | 161.7만 |
|---|
| 2026.01.26 | ₩101,324 | ₩101,330 | ₩101,317 | ₩101,330 | +0.01% | 193.8만 |
|---|
| 2026.01.23 | ₩101,330 | ₩101,330 | ₩101,304 | ₩101,330 | 0.00% | 284.4만 |
|---|
| 2026.01.22 | ₩101,290 | ₩101,304 | ₩101,277 | ₩101,304 | +0.01% | 160.7만 |
|---|
| 2026.01.21 | ₩101,277 | ₩101,290 | ₩101,277 | ₩101,290 | +0.01% | 184.3만 |
|---|
| 2026.01.20 | ₩101,277 | ₩101,277 | ₩101,263 | ₩101,277 | 0.00% | 258.4만 |
|---|
| 2026.01.16 | ₩101,250 | ₩101,263 | ₩101,250 | ₩101,263 | +0.01% | 198만 |
|---|
| 2026.01.15 | ₩101,223 | ₩101,237 | ₩101,223 | ₩101,223 | 0.00% | 247.2만 |
|---|
| 2026.01.14 | ₩101,210 | ₩101,223 | ₩101,210 | ₩101,223 | +0.01% | 148만 |
|---|
| 2026.01.13 | ₩101,210 | ₩101,210 | ₩101,196 | ₩101,210 | 0.00% | 200.9만 |
|---|
| 2026.01.12 | ₩101,183 | ₩101,196 | ₩101,183 | ₩101,196 | +0.01% | 144.6만 |
|---|
| 2026.01.09 | ₩101,183 | ₩101,183 | ₩101,170 | ₩101,183 | 0.00% | 176만 |
|---|
| 2026.01.08 | ₩101,156 | ₩101,156 | ₩101,143 | ₩101,143 | -0.01% | 173.7만 |
|---|
| 2026.01.07 | ₩101,156 | ₩101,156 | ₩101,143 | ₩101,143 | -0.01% | 148.8만 |
|---|
| 2026.01.06 | ₩101,143 | ₩101,143 | ₩101,129 | ₩101,143 | 0.00% | 154.9만 |
|---|
| 2026.01.05 | ₩101,129 | ₩101,129 | ₩101,116 | ₩101,116 | -0.01% | 221.8만 |
|---|
| 2026.01.02 | ₩101,129 | ₩101,129 | ₩101,116 | ₩101,129 | 0.00% | 189.2만 |
|---|
| 2025.12.31 | ₩101,103 | ₩101,103 | ₩101,089 | ₩101,103 | 0.00% | 151.9만 |
|---|
| 2025.12.30 | ₩101,076 | ₩101,089 | ₩101,062 | ₩101,089 | +0.01% | 137.4만 |
|---|
| 2025.12.29 | ₩101,062 | ₩101,062 | ₩101,049 | ₩101,062 | 0.00% | 143.3만 |
|---|
| 2025.12.26 | ₩101,062 | ₩101,062 | ₩101,036 | ₩101,062 | 0.00% | 144.1만 |
|---|
| 2025.12.24 | ₩101,022 | ₩101,022 | ₩101,009 | ₩101,022 | 0.00% | 85.9만 |
|---|
| 2025.12.23 | ₩101,009 | ₩101,009 | ₩100,995 | ₩101,009 | 0.00% | 173.5만 |
|---|
| 2025.12.22 | ₩100,995 | ₩100,995 | ₩100,982 | ₩100,989 | -0.01% | 163.3만 |
|---|
| 2025.12.19 | ₩100,995 | ₩100,995 | ₩100,969 | ₩100,982 | -0.01% | 194.2만 |
|---|
| 2025.12.18 | ₩100,955 | ₩100,955 | ₩100,942 | ₩100,942 | -0.01% | 170.5만 |
|---|
| 2025.12.17 | ₩101,250 | ₩101,250 | ₩101,237 | ₩101,250 | 0.00% | 118.7만 |
|---|
| 2025.12.16 | ₩101,223 | ₩101,250 | ₩101,223 | ₩101,250 | +0.03% | 192.1만 |
|---|
| 2025.12.15 | ₩101,223 | ₩101,237 | ₩101,223 | ₩101,230 | +0.01% | 132만 |
|---|
| 2025.12.12 | ₩101,210 | ₩101,237 | ₩101,210 | ₩101,223 | +0.01% | 151.6만 |
|---|
| 2025.12.11 | ₩101,183 | ₩101,196 | ₩101,183 | ₩101,196 | +0.01% | 122.2만 |
|---|
| 2025.12.10 | ₩101,196 | ₩101,196 | ₩101,170 | ₩101,183 | -0.01% | 190.9만 |
|---|
| 2025.12.09 | ₩101,170 | ₩101,183 | ₩101,156 | ₩101,183 | +0.01% | 107.8만 |
|---|
| 2025.12.08 | ₩101,170 | ₩101,170 | ₩101,143 | ₩101,143 | -0.03% | 164.7만 |
|---|
| 2025.12.05 | ₩101,143 | ₩101,156 | ₩101,143 | ₩101,156 | +0.01% | 118.4만 |
|---|
| 2025.12.04 | ₩101,129 | ₩101,129 | ₩101,116 | ₩101,116 | -0.01% | 180.3만 |
|---|
| 2025.12.03 | ₩101,103 | ₩101,116 | ₩101,089 | ₩101,116 | +0.01% | 131.7만 |
|---|
| 2025.12.02 | ₩101,089 | ₩101,103 | ₩101,076 | ₩101,103 | +0.01% | 198.4만 |
|---|
| 2025.12.01 | ₩101,076 | ₩101,076 | ₩101,062 | ₩101,076 | 0.00% | 232.8만 |
|---|
| 2025.11.28 | ₩101,357 | ₩101,371 | ₩101,357 | ₩101,364 | +0.01% | 112.4만 |
|---|
| 2025.11.26 | ₩101,344 | ₩101,344 | ₩101,330 | ₩101,344 | 0.00% | 138.7만 |
|---|
| 2025.11.25 | ₩101,304 | ₩101,317 | ₩101,304 | ₩101,304 | 0.00% | 121만 |
|---|
| 2025.11.24 | ₩101,304 | ₩101,304 | ₩101,290 | ₩101,290 | -0.01% | 170.4만 |
|---|
| 2025.11.21 | ₩101,304 | ₩101,304 | ₩101,290 | ₩101,297 | -0.01% | 119만 |
|---|
| 2025.11.20 | ₩101,263 | ₩101,277 | ₩101,250 | ₩101,263 | 0.00% | 138.7만 |
|---|
| 2025.11.19 | ₩101,263 | ₩101,263 | ₩101,237 | ₩101,250 | -0.01% | 254.1만 |
|---|
| 2025.11.18 | ₩101,250 | ₩101,250 | ₩101,237 | ₩101,250 | 0.00% | 194.2만 |
|---|
| 2025.11.17 | ₩101,237 | ₩101,250 | ₩101,223 | ₩101,223 | -0.01% | 212만 |
|---|
| 2025.11.14 | ₩101,237 | ₩101,237 | ₩101,210 | ₩101,223 | -0.01% | 199.3만 |
|---|
| 2025.11.13 | ₩101,183 | ₩101,210 | ₩101,183 | ₩101,190 | +0.01% | 387.7만 |
|---|
| 2025.11.12 | ₩101,183 | ₩101,196 | ₩101,170 | ₩101,196 | +0.01% | 175만 |
|---|
| 2025.11.11 | ₩101,170 | ₩101,170 | ₩101,156 | ₩101,170 | 0.00% | 151.3만 |
|---|
| 2025.11.10 | ₩101,170 | ₩101,183 | ₩101,156 | ₩101,156 | -0.01% | 170만 |
|---|
| 2025.11.07 | ₩101,156 | ₩101,156 | ₩101,143 | ₩101,156 | 0.00% | 107.6만 |
|---|
| 2025.11.06 | ₩101,116 | ₩101,129 | ₩101,103 | ₩101,116 | 0.00% | 126.5만 |
|---|
| 2025.11.05 | ₩101,116 | ₩101,116 | ₩101,103 | ₩101,116 | 0.00% | 130.3만 |
|---|
| 2025.11.04 | ₩101,096 | ₩101,103 | ₩101,089 | ₩101,089 | -0.01% | 193.6만 |
|---|
| 2025.11.03 | ₩101,089 | ₩101,089 | ₩101,076 | ₩101,089 | 0.00% | 175.3만 |
|---|
| 2025.10.31 | ₩101,384 | ₩101,397 | ₩101,384 | ₩101,384 | 0.00% | 120.1만 |
|---|
| 2025.10.30 | ₩101,371 | ₩101,371 | ₩101,344 | ₩101,364 | -0.01% | 145.3만 |
|---|
| 2025.10.29 | ₩101,357 | ₩101,357 | ₩101,344 | ₩101,357 | 0.00% | 71.5만 |
|---|
| 2025.10.28 | ₩101,324 | ₩101,344 | ₩101,317 | ₩101,337 | +0.01% | 144.9만 |
|---|
| 2025.10.27 | ₩101,317 | ₩101,330 | ₩101,317 | ₩101,317 | 0.00% | 96.7만 |
|---|
| 2025.10.24 | ₩101,304 | ₩101,317 | ₩101,290 | ₩101,310 | +0.01% | 206.1만 |
|---|
| 2025.10.23 | ₩101,284 | ₩101,290 | ₩101,270 | ₩101,277 | -0.01% | 171.9만 |
|---|
| 2025.10.22 | ₩101,277 | ₩101,277 | ₩101,257 | ₩101,270 | -0.01% | 115.2만 |
|---|
| 2025.10.21 | ₩101,250 | ₩101,263 | ₩101,250 | ₩101,263 | +0.01% | 120.4만 |
|---|
| 2025.10.20 | ₩101,250 | ₩101,250 | ₩101,237 | ₩101,237 | -0.01% | 83.6만 |
|---|
| 2025.10.17 | ₩101,223 | ₩101,250 | ₩101,223 | ₩101,237 | +0.01% | 134.6만 |
|---|
| 2025.10.16 | ₩101,210 | ₩101,210 | ₩101,183 | ₩101,196 | -0.01% | 146.4만 |
|---|
| 2025.10.15 | ₩101,196 | ₩101,196 | ₩101,170 | ₩101,196 | 0.00% | 139.4만 |
|---|
| 2025.10.14 | ₩101,183 | ₩101,196 | ₩101,176 | ₩101,190 | +0.01% | 136.4만 |
|---|
| 2025.10.13 | ₩101,170 | ₩101,183 | ₩101,156 | ₩101,163 | -0.01% | 134.5만 |
|---|
| 2025.10.10 | ₩101,156 | ₩101,170 | ₩101,156 | ₩101,163 | +0.01% | 138만 |
|---|