시장 데이터를 불러오는 중
전체 종목
Vanguard Short-Term Corporate Bond ETF 과거 주가
Vanguard Short-Term Corporate Bond ETF · VCSH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Short-Term Corporate Bond ETF · VCSH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩103,360 | ₩103,400 | ₩103,306 | ₩103,373 | +0.01% | 1203.5만 |
| 2026.10.08 | ₩103,240 | ₩103,440 | ₩103,199 | ₩103,427 | +0.18% | 289.6만 |
| 2026.10.07 | ₩103,079 | ₩103,360 | ₩103,066 | ₩103,333 | +0.25% | 545.5만 |
| 2026.10.06 | ₩103,199 | ₩103,320 | ₩103,186 | ₩103,253 | +0.05% | 492.8만 |
| 2026.10.05 | ₩103,026 | ₩103,133 | ₩102,999 | ₩103,092 | +0.06% | 541.4만 |
| 2026.10.02 | ₩103,293 | ₩103,293 | ₩102,972 | ₩102,999 | -0.28% | 576.5만 |
| 2026.10.01 | ₩102,905 | ₩103,199 | ₩102,825 | ₩103,146 | +0.23% | 953.4만 |
| 2026.09.30 | ₩103,427 | ₩103,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,306 |
| -0.12% |
| 1705.9만 |
| 2026.09.29 | ₩103,320 | ₩103,320 | ₩103,159 | ₩103,266 | -0.05% | 1029.9만 |
|---|
| 2026.09.28 | ₩103,320 | ₩103,347 | ₩103,159 | ₩103,226 | -0.09% | 691.2만 |
|---|
| 2026.09.25 | ₩103,507 | ₩103,534 | ₩103,360 | ₩103,507 | 0.00% | 665.3만 |
|---|
| 2026.09.24 | ₩103,614 | ₩103,641 | ₩103,360 | ₩103,360 | -0.25% | 988만 |
|---|
| 2026.09.23 | ₩103,935 | ₩103,948 | ₩103,413 | ₩103,534 | -0.39% | 647.8만 |
|---|
| 2026.09.22 | ₩104,082 | ₩104,082 | ₩103,895 | ₩104,002 | -0.08% | 346.1만 |
|---|
| 2026.09.21 | ₩103,975 | ₩104,002 | ₩103,935 | ₩103,975 | 0.00% | 833.7만 |
|---|
| 2026.09.18 | ₩103,935 | ₩103,935 | ₩103,855 | ₩103,868 | -0.06% | 751.2만 |
|---|
| 2026.09.17 | ₩104,029 | ₩104,055 | ₩103,962 | ₩104,042 | +0.01% | 370.4만 |
|---|
| 2026.09.16 | ₩103,988 | ₩104,122 | ₩103,801 | ₩103,801 | -0.18% | 891.8만 |
|---|
| 2026.09.15 | ₩103,881 | ₩103,908 | ₩103,841 | ₩103,841 | -0.04% | 563.5만 |
|---|
| 2026.09.14 | ₩103,908 | ₩104,029 | ₩103,815 | ₩103,895 | -0.01% | 455.6만 |
|---|
| 2026.09.11 | ₩104,082 | ₩104,122 | ₩103,908 | ₩103,935 | -0.14% | 409.7만 |
|---|
| 2026.09.10 | ₩104,256 | ₩104,269 | ₩104,002 | ₩104,015 | -0.23% | 750.8만 |
|---|
| 2026.09.09 | ₩104,483 | ₩104,510 | ₩104,416 | ₩104,416 | -0.06% | 337.5만 |
|---|
| 2026.09.08 | ₩104,550 | ₩104,577 | ₩104,483 | ₩104,497 | -0.05% | 265.5만 |
|---|
| 2026.09.04 | ₩104,563 | ₩104,617 | ₩104,523 | ₩104,550 | -0.01% | 408.4만 |
|---|
| 2026.09.03 | ₩104,657 | ₩104,684 | ₩104,563 | ₩104,590 | -0.06% | 389.5만 |
|---|
| 2026.09.02 | ₩104,483 | ₩104,497 | ₩104,430 | ₩104,483 | 0.00% | 725만 |
|---|
| 2026.09.01 | ₩104,550 | ₩104,590 | ₩104,403 | ₩104,416 | -0.13% | 401.8만 |
|---|
| 2026.08.31 | ₩105,005 | ₩105,112 | ₩104,991 | ₩105,018 | +0.01% | 429.9만 |
|---|
| 2026.08.28 | ₩105,326 | ₩105,326 | ₩104,991 | ₩104,991 | -0.32% | 406.2만 |
|---|
| 2026.08.27 | ₩105,299 | ₩105,312 | ₩105,232 | ₩105,272 | -0.03% | 266.7만 |
|---|
| 2026.08.26 | ₩105,246 | ₩105,286 | ₩105,219 | ₩105,286 | +0.04% | 228.2만 |
|---|
| 2026.08.25 | ₩105,259 | ₩105,352 | ₩105,232 | ₩105,339 | +0.08% | 338.3만 |
|---|
| 2026.08.24 | ₩105,058 | ₩105,165 | ₩105,045 | ₩105,125 | +0.06% | 346.7만 |
|---|
| 2026.08.21 | ₩105,112 | ₩105,139 | ₩105,058 | ₩105,098 | -0.01% | 561.9만 |
|---|
| 2026.08.20 | ₩105,112 | ₩105,165 | ₩105,085 | ₩105,125 | +0.01% | 261.9만 |
|---|
| 2026.08.19 | ₩105,246 | ₩105,286 | ₩105,112 | ₩105,232 | -0.01% | 1591.9만 |
|---|
| 2026.08.18 | ₩105,072 | ₩105,165 | ₩105,045 | ₩105,139 | +0.06% | 241.6만 |
|---|
| 2026.08.17 | ₩105,139 | ₩105,192 | ₩105,112 | ₩105,112 | -0.03% | 297.5만 |
|---|
| 2026.08.14 | ₩105,286 | ₩105,299 | ₩105,165 | ₩105,165 | -0.11% | 348.3만 |
|---|
| 2026.08.13 | ₩105,259 | ₩105,339 | ₩105,219 | ₩105,246 | -0.01% | 287.3만 |
|---|
| 2026.08.12 | ₩105,125 | ₩105,152 | ₩105,058 | ₩105,085 | -0.04% | 423만 |
|---|
| 2026.08.11 | ₩105,018 | ₩105,058 | ₩104,978 | ₩105,005 | -0.01% | 381.4만 |
|---|
| 2026.08.10 | ₩105,032 | ₩105,072 | ₩104,938 | ₩104,965 | -0.06% | 284.2만 |
|---|
| 2026.08.07 | ₩105,192 | ₩105,192 | ₩105,072 | ₩105,125 | -0.06% | 367.8만 |
|---|
| 2026.08.06 | ₩105,005 | ₩105,032 | ₩104,925 | ₩104,951 | -0.05% | 311만 |
|---|
| 2026.08.05 | ₩105,072 | ₩105,139 | ₩105,045 | ₩105,098 | +0.03% | 457.3만 |
|---|
| 2026.08.04 | ₩105,005 | ₩105,098 | ₩104,951 | ₩105,098 | +0.09% | 236.6만 |
|---|
| 2026.08.03 | ₩104,818 | ₩104,871 | ₩104,818 | ₩104,871 | +0.05% | 368.3만 |
|---|
| 2026.07.31 | ₩105,205 | ₩105,232 | ₩105,058 | ₩105,139 | -0.06% | 556.6만 |
|---|
| 2026.07.30 | ₩105,219 | ₩105,259 | ₩105,179 | ₩105,205 | -0.01% | 868.2만 |
|---|
| 2026.07.29 | ₩105,072 | ₩105,232 | ₩104,965 | ₩105,125 | +0.05% | 241.1만 |
|---|
| 2026.07.28 | ₩105,072 | ₩105,179 | ₩105,045 | ₩105,139 | +0.06% | 193.5만 |
|---|
| 2026.07.27 | ₩104,991 | ₩105,032 | ₩104,965 | ₩104,978 | -0.01% | 469.7만 |
|---|
| 2026.07.24 | ₩104,925 | ₩105,005 | ₩104,884 | ₩104,938 | +0.01% | 387.7만 |
|---|
| 2026.07.23 | ₩104,831 | ₩104,898 | ₩104,791 | ₩104,858 | +0.03% | 397.2만 |
|---|
| 2026.07.22 | ₩105,045 | ₩105,085 | ₩104,978 | ₩104,991 | -0.05% | 188만 |
|---|
| 2026.07.21 | ₩105,152 | ₩105,165 | ₩105,072 | ₩105,098 | -0.05% | 316.9만 |
|---|
| 2026.07.20 | ₩105,286 | ₩105,299 | ₩105,152 | ₩105,165 | -0.11% | 267.9만 |
|---|
| 2026.07.17 | ₩105,352 | ₩105,406 | ₩105,259 | ₩105,272 | -0.08% | 311.8만 |
|---|
| 2026.07.16 | ₩105,219 | ₩105,312 | ₩105,219 | ₩105,259 | +0.04% | 237.2만 |
|---|
| 2026.07.15 | ₩105,179 | ₩105,352 | ₩105,179 | ₩105,286 | +0.10% | 326.4만 |
|---|
| 2026.07.14 | ₩105,098 | ₩105,179 | ₩105,005 | ₩105,112 | +0.01% | 207만 |
|---|
| 2026.07.13 | ₩105,098 | ₩105,112 | ₩104,911 | ₩104,911 | -0.18% | 506.4만 |
|---|
| 2026.07.10 | ₩105,232 | ₩105,312 | ₩105,098 | ₩105,125 | -0.10% | 424.9만 |
|---|
| 2026.07.09 | ₩105,205 | ₩105,299 | ₩105,152 | ₩105,232 | +0.03% | 251.6만 |
|---|
| 2026.07.08 | ₩105,165 | ₩105,179 | ₩105,032 | ₩105,125 | -0.04% | 284.9만 |
|---|
| 2026.07.07 | ₩105,339 | ₩105,433 | ₩105,179 | ₩105,205 | -0.13% | 527.8만 |
|---|
| 2026.07.06 | ₩105,419 | ₩105,446 | ₩105,299 | ₩105,446 | +0.03% | 536.2만 |
|---|
| 2026.07.02 | ₩105,406 | ₩105,419 | ₩105,326 | ₩105,366 | -0.04% | 290.4만 |
|---|
| 2026.07.01 | ₩105,219 | ₩105,299 | ₩105,192 | ₩105,232 | +0.01% | 527.2만 |
|---|
| 2026.06.30 | ₩105,767 | ₩105,807 | ₩105,673 | ₩105,687 | -0.08% | 898.3만 |
|---|
| 2026.06.29 | ₩105,780 | ₩105,834 | ₩105,727 | ₩105,834 | +0.05% | 571.6만 |
|---|
| 2026.06.26 | ₩105,700 | ₩105,821 | ₩105,700 | ₩105,807 | +0.10% | 548.4만 |
|---|
| 2026.06.25 | ₩105,714 | ₩105,740 | ₩105,647 | ₩105,687 | -0.03% | 284.1만 |
|---|
| 2026.06.24 | ₩105,500 | ₩105,647 | ₩105,500 | ₩105,620 | +0.11% | 666.8만 |
|---|
| 2026.06.23 | ₩105,379 | ₩105,513 | ₩105,379 | ₩105,446 | +0.06% | 687.2만 |
|---|
| 2026.06.22 | ₩105,339 | ₩105,379 | ₩105,272 | ₩105,339 | 0.00% | 203.9만 |
|---|
| 2026.06.18 | ₩105,513 | ₩105,540 | ₩105,419 | ₩105,446 | -0.06% | 254.8만 |
|---|
| 2026.06.17 | ₩105,607 | ₩105,660 | ₩105,259 | ₩105,259 | -0.33% | 382.4만 |
|---|
| 2026.06.16 | ₩105,593 | ₩105,687 | ₩105,580 | ₩105,647 | +0.05% | 723.2만 |
|---|
| 2026.06.15 | ₩105,660 | ₩105,740 | ₩105,580 | ₩105,593 | -0.06% | 615.5만 |
|---|
| 2026.06.12 | ₩105,553 | ₩105,566 | ₩105,433 | ₩105,526 | -0.03% | 994.6만 |
|---|
| 2026.06.11 | ₩105,299 | ₩105,580 | ₩105,232 | ₩105,553 | +0.24% | 310만 |
|---|
| 2026.06.10 | ₩105,312 | ₩105,352 | ₩105,232 | ₩105,246 | -0.06% | 319.6만 |
|---|
| 2026.06.09 | ₩105,272 | ₩105,312 | ₩105,179 | ₩105,272 | 0.00% | 306.6만 |
|---|
| 2026.06.08 | ₩105,219 | ₩105,326 | ₩105,139 | ₩105,152 | -0.06% | 375.4만 |
|---|
| 2026.06.05 | ₩105,246 | ₩105,272 | ₩105,112 | ₩105,125 | -0.11% | 312.3만 |
|---|
| 2026.06.04 | ₩105,473 | ₩105,566 | ₩105,406 | ₩105,433 | -0.04% | 634.9만 |
|---|
| 2026.06.03 | ₩105,352 | ₩105,366 | ₩105,286 | ₩105,366 | +0.01% | 338.2만 |
|---|
| 2026.06.02 | ₩105,473 | ₩105,500 | ₩105,406 | ₩105,446 | -0.03% | 265.2만 |
|---|
| 2026.06.01 | ₩105,379 | ₩105,633 | ₩105,259 | ₩105,459 | +0.08% | 717.5만 |
|---|
| 2026.05.29 | ₩105,887 | ₩105,968 | ₩105,861 | ₩105,901 | +0.01% | 1294.4만 |
|---|
| 2026.05.28 | ₩105,767 | ₩105,887 | ₩105,700 | ₩105,821 | +0.05% | 288.2만 |
|---|
| 2026.05.27 | ₩105,727 | ₩105,767 | ₩105,687 | ₩105,740 | +0.01% | 178.1만 |
|---|
| 2026.05.26 | ₩105,647 | ₩105,727 | ₩105,607 | ₩105,700 | +0.05% | 266.5만 |
|---|
| 2026.05.22 | ₩105,647 | ₩105,647 | ₩105,419 | ₩105,473 | -0.16% | 247.6만 |
|---|
| 2026.05.21 | ₩105,379 | ₩105,526 | ₩105,299 | ₩105,513 | +0.13% | 407만 |
|---|
| 2026.05.20 | ₩105,246 | ₩105,553 | ₩105,219 | ₩105,486 | +0.23% | 353.5만 |
|---|
| 2026.05.19 | ₩105,259 | ₩105,299 | ₩105,125 | ₩105,192 | -0.06% | 524.5만 |
|---|
| 2026.05.18 | ₩105,433 | ₩105,513 | ₩105,299 | ₩105,339 | -0.09% | 416.3만 |
|---|
| 2026.05.15 | ₩105,446 | ₩105,473 | ₩105,352 | ₩105,366 | -0.08% | 225.8만 |
|---|
| 2026.05.14 | ₩105,727 | ₩105,754 | ₩105,580 | ₩105,607 | -0.11% | 280.8만 |
|---|
| 2026.05.13 | ₩105,660 | ₩105,687 | ₩105,526 | ₩105,673 | +0.01% | 603.6만 |
|---|
| 2026.05.12 | ₩105,620 | ₩105,633 | ₩105,553 | ₩105,607 | -0.01% | 215.4만 |
|---|
| 2026.05.11 | ₩105,780 | ₩105,847 | ₩105,714 | ₩105,754 | -0.03% | 332.1만 |
|---|
| 2026.05.08 | ₩105,847 | ₩105,887 | ₩105,780 | ₩105,821 | -0.03% | 293.9만 |
|---|
| 2026.05.07 | ₩105,901 | ₩105,981 | ₩105,660 | ₩105,687 | -0.20% | 639.9만 |
|---|
| 2026.05.06 | ₩105,780 | ₩105,861 | ₩105,767 | ₩105,794 | +0.01% | 431.7만 |
|---|
| 2026.05.05 | ₩105,633 | ₩105,673 | ₩105,580 | ₩105,593 | -0.04% | 518만 |
|---|
| 2026.05.04 | ₩105,620 | ₩105,620 | ₩105,393 | ₩105,553 | -0.06% | 765.9만 |
|---|
| 2026.05.01 | ₩105,660 | ₩105,807 | ₩105,607 | ₩105,620 | -0.04% | 313.5만 |
|---|
| 2026.04.30 | ₩106,008 | ₩106,128 | ₩105,954 | ₩106,008 | 0.00% | 433.4만 |
|---|
| 2026.04.29 | ₩106,021 | ₩106,021 | ₩105,834 | ₩105,874 | -0.14% | 839만 |
|---|
| 2026.04.28 | ₩106,048 | ₩106,128 | ₩106,008 | ₩106,128 | +0.08% | 391.5만 |
|---|
| 2026.04.27 | ₩106,235 | ₩106,248 | ₩106,115 | ₩106,155 | -0.08% | 330.4만 |
|---|
| 2026.04.24 | ₩106,128 | ₩106,275 | ₩106,088 | ₩106,262 | +0.13% | 370.1만 |
|---|
| 2026.04.23 | ₩106,248 | ₩106,248 | ₩106,021 | ₩106,101 | -0.14% | 283만 |
|---|
| 2026.04.22 | ₩106,248 | ₩106,275 | ₩106,182 | ₩106,208 | -0.04% | 273.2만 |
|---|
| 2026.04.21 | ₩106,262 | ₩106,289 | ₩106,142 | ₩106,142 | -0.11% | 323.9만 |
|---|
| 2026.04.20 | ₩106,342 | ₩106,355 | ₩106,275 | ₩106,315 | -0.03% | 617만 |
|---|
| 2026.04.17 | ₩106,422 | ₩106,422 | ₩106,289 | ₩106,342 | -0.08% | 337.5만 |
|---|
| 2026.04.16 | ₩106,182 | ₩106,222 | ₩106,061 | ₩106,075 | -0.10% | 540.9만 |
|---|
| 2026.04.15 | ₩106,195 | ₩106,195 | ₩106,128 | ₩106,182 | -0.01% | 339.6만 |
|---|
| 2026.04.14 | ₩106,048 | ₩106,222 | ₩106,048 | ₩106,195 | +0.14% | 317.7만 |
|---|
| 2026.04.13 | ₩105,914 | ₩106,088 | ₩105,914 | ₩106,075 | +0.15% | 202.7만 |
|---|
| 2026.04.10 | ₩105,994 | ₩106,048 | ₩105,901 | ₩105,914 | -0.08% | 462.5만 |
|---|
| 2026.04.09 | ₩105,968 | ₩106,115 | ₩105,887 | ₩106,021 | +0.05% | 787.2만 |
|---|
| 2026.04.08 | ₩106,075 | ₩106,128 | ₩105,901 | ₩105,968 | -0.10% | 375.6만 |
|---|
| 2026.04.07 | ₩105,647 | ₩105,834 | ₩105,526 | ₩105,821 | +0.16% | 409.8만 |
|---|
| 2026.04.06 | ₩105,687 | ₩105,767 | ₩105,633 | ₩105,687 | 0.00% | 454.5만 |
|---|
| 2026.04.02 | ₩105,593 | ₩105,847 | ₩105,566 | ₩105,780 | +0.18% | 362.5만 |
|---|
| 2026.04.01 | ₩105,593 | ₩105,727 | ₩105,593 | ₩105,700 | +0.10% | 523.4만 |
|---|
| 2026.03.31 | ₩105,914 | ₩106,061 | ₩105,887 | ₩106,008 | +0.09% | 1043.8만 |
|---|
| 2026.03.30 | ₩105,740 | ₩105,834 | ₩105,687 | ₩105,700 | -0.04% | 619.2만 |
|---|
| 2026.03.27 | ₩105,366 | ₩105,540 | ₩105,326 | ₩105,500 | +0.13% | 560.7만 |
|---|
| 2026.03.26 | ₩105,620 | ₩105,714 | ₩105,379 | ₩105,393 | -0.22% | 491.4만 |
|---|
| 2026.03.25 | ₩105,834 | ₩105,861 | ₩105,727 | ₩105,754 | -0.08% | 756.9만 |
|---|
| 2026.03.24 | ₩105,580 | ₩105,794 | ₩105,553 | ₩105,633 | +0.05% | 515.8만 |
|---|
| 2026.03.23 | ₩105,607 | ₩105,914 | ₩105,580 | ₩105,794 | +0.18% | 570.3만 |
|---|
| 2026.03.20 | ₩105,740 | ₩105,754 | ₩105,513 | ₩105,526 | -0.20% | 1048.4만 |
|---|
| 2026.03.19 | ₩105,607 | ₩106,008 | ₩105,526 | ₩105,954 | +0.33% | 657.5만 |
|---|
| 2026.03.18 | ₩106,021 | ₩106,075 | ₩105,807 | ₩105,834 | -0.18% | 704.6만 |
|---|
| 2026.03.17 | ₩106,021 | ₩106,115 | ₩106,021 | ₩106,101 | +0.08% | 637.6만 |
|---|
| 2026.03.16 | ₩105,968 | ₩106,048 | ₩105,847 | ₩105,901 | -0.06% | 1104.6만 |
|---|
| 2026.03.13 | ₩105,994 | ₩106,035 | ₩105,714 | ₩105,754 | -0.23% | 631만 |
|---|
| 2026.03.12 | ₩106,155 | ₩106,168 | ₩105,780 | ₩105,861 | -0.28% | 1456.3만 |
|---|
| 2026.03.11 | ₩106,369 | ₩106,382 | ₩106,208 | ₩106,248 | -0.11% | 706.4만 |
|---|
| 2026.03.10 | ₩106,543 | ₩106,623 | ₩106,449 | ₩106,462 | -0.08% | 471.3만 |
|---|
| 2026.03.09 | ₩106,355 | ₩106,583 | ₩106,329 | ₩106,569 | +0.20% | 680.2만 |
|---|
| 2026.03.06 | ₩106,436 | ₩106,596 | ₩106,355 | ₩106,449 | +0.01% | 681.5만 |
|---|
| 2026.03.05 | ₩106,543 | ₩106,543 | ₩106,422 | ₩106,529 | -0.01% | 481.7만 |
|---|
| 2026.03.04 | ₩106,743 | ₩106,770 | ₩106,623 | ₩106,650 | -0.09% | 411.7만 |
|---|
| 2026.03.03 | ₩106,409 | ₩106,730 | ₩106,409 | ₩106,650 | +0.23% | 639.8만 |
|---|
| 2026.03.02 | ₩106,850 | ₩106,850 | ₩106,650 | ₩106,703 | -0.14% | 442.5만 |
|---|
| 2026.02.27 | ₩107,265 | ₩107,332 | ₩107,251 | ₩107,251 | -0.01% | 489.7만 |
|---|
| 2026.02.26 | ₩107,158 | ₩107,211 | ₩107,131 | ₩107,211 | +0.05% | 289.9만 |
|---|
| 2026.02.25 | ₩107,158 | ₩107,185 | ₩107,131 | ₩107,158 | 0.00% | 481.8만 |
|---|
| 2026.02.24 | ₩107,158 | ₩107,198 | ₩107,118 | ₩107,185 | +0.02% | 300.9만 |
|---|
| 2026.02.23 | ₩107,118 | ₩107,251 | ₩107,104 | ₩107,238 | +0.11% | 638.7만 |
|---|
| 2026.02.20 | ₩107,078 | ₩107,144 | ₩107,051 | ₩107,104 | +0.02% | 542.5만 |
|---|
| 2026.02.19 | ₩107,037 | ₩107,104 | ₩107,024 | ₩107,104 | +0.06% | 382만 |
|---|
| 2026.02.18 | ₩107,078 | ₩107,104 | ₩107,037 | ₩107,064 | -0.01% | 666.7만 |
|---|
| 2026.02.17 | ₩107,024 | ₩107,104 | ₩107,024 | ₩107,104 | +0.07% | 641.4만 |
|---|
| 2026.02.13 | ₩107,091 | ₩107,118 | ₩107,051 | ₩107,118 | +0.02% | 534.8만 |
|---|
| 2026.02.12 | ₩106,837 | ₩106,957 | ₩106,837 | ₩106,944 | +0.10% | 501.1만 |
|---|
| 2026.02.11 | ₩106,810 | ₩106,864 | ₩106,770 | ₩106,824 | +0.01% | 521.4만 |
|---|
| 2026.02.10 | ₩106,944 | ₩106,957 | ₩106,890 | ₩106,904 | -0.04% | 481.9만 |
|---|
| 2026.02.09 | ₩106,824 | ₩106,864 | ₩106,797 | ₩106,824 | 0.00% | 421.2만 |
|---|
| 2026.02.06 | ₩106,850 | ₩106,850 | ₩106,730 | ₩106,810 | -0.04% | 513.5만 |
|---|
| 2026.02.05 | ₩106,703 | ₩106,824 | ₩106,663 | ₩106,824 | +0.11% | 516.2만 |
|---|
| 2026.02.04 | ₩106,543 | ₩106,596 | ₩106,503 | ₩106,596 | +0.05% | 558만 |
|---|
| 2026.02.03 | ₩106,556 | ₩106,569 | ₩106,516 | ₩106,556 | 0.00% | 626.5만 |
|---|
| 2026.02.02 | ₩106,636 | ₩106,703 | ₩106,543 | ₩106,569 | -0.06% | 701.6만 |
|---|
| 2026.01.30 | ₩106,957 | ₩107,051 | ₩106,957 | ₩107,051 | +0.09% | 1130.7만 |
|---|
| 2026.01.29 | ₩106,904 | ₩106,997 | ₩106,877 | ₩106,957 | +0.05% | 894.9만 |
|---|
| 2026.01.28 | ₩106,917 | ₩106,917 | ₩106,837 | ₩106,877 | -0.04% | 287.4만 |
|---|
| 2026.01.27 | ₩106,850 | ₩106,917 | ₩106,837 | ₩106,877 | +0.03% | 689.6만 |
|---|
| 2026.01.26 | ₩106,824 | ₩106,864 | ₩106,797 | ₩106,824 | 0.00% | 587.6만 |
|---|
| 2026.01.23 | ₩106,743 | ₩106,810 | ₩106,717 | ₩106,783 | +0.04% | 224.3만 |
|---|
| 2026.01.22 | ₩106,730 | ₩106,757 | ₩106,690 | ₩106,730 | 0.00% | 873.8만 |
|---|
| 2026.01.21 | ₩106,690 | ₩106,757 | ₩106,663 | ₩106,743 | +0.05% | 525.9만 |
|---|
| 2026.01.20 | ₩106,676 | ₩106,676 | ₩106,596 | ₩106,650 | -0.03% | 636.5만 |
|---|
| 2026.01.16 | ₩106,730 | ₩106,757 | ₩106,636 | ₩106,663 | -0.06% | 566.7만 |
|---|
| 2026.01.15 | ₩106,757 | ₩106,797 | ₩106,703 | ₩106,717 | -0.04% | 666.8만 |
|---|
| 2026.01.14 | ₩106,770 | ₩106,850 | ₩106,770 | ₩106,783 | +0.01% | 669.9만 |
|---|
| 2026.01.13 | ₩106,717 | ₩106,770 | ₩106,676 | ₩106,743 | +0.03% | 1039.5만 |
|---|
| 2026.01.12 | ₩106,636 | ₩106,676 | ₩106,610 | ₩106,636 | 0.00% | 522.3만 |
|---|
| 2026.01.09 | ₩106,703 | ₩106,730 | ₩106,636 | ₩106,663 | -0.04% | 386만 |
|---|
| 2026.01.08 | ₩106,717 | ₩106,730 | ₩106,663 | ₩106,690 | -0.03% | 325.9만 |
|---|
| 2026.01.07 | ₩106,797 | ₩106,810 | ₩106,717 | ₩106,730 | -0.06% | 466.4만 |
|---|
| 2026.01.06 | ₩106,743 | ₩106,770 | ₩106,676 | ₩106,770 | +0.03% | 439.3만 |
|---|
| 2026.01.05 | ₩106,743 | ₩106,770 | ₩106,690 | ₩106,770 | +0.03% | 454.5만 |
|---|
| 2026.01.02 | ₩106,703 | ₩106,717 | ₩106,610 | ₩106,663 | -0.04% | 411.8만 |
|---|
| 2025.12.31 | ₩106,690 | ₩106,717 | ₩106,623 | ₩106,623 | -0.06% | 358만 |
|---|
| 2025.12.30 | ₩106,676 | ₩106,743 | ₩106,636 | ₩106,730 | +0.05% | 332.6만 |
|---|
| 2025.12.29 | ₩106,623 | ₩106,717 | ₩106,623 | ₩106,703 | +0.08% | 261.5만 |
|---|
| 2025.12.26 | ₩106,583 | ₩106,650 | ₩106,556 | ₩106,623 | +0.04% | 214.9만 |
|---|
| 2025.12.24 | ₩106,462 | ₩106,529 | ₩106,422 | ₩106,503 | +0.04% | 440.9만 |
|---|
| 2025.12.23 | ₩106,329 | ₩106,409 | ₩106,289 | ₩106,382 | +0.05% | 428.6만 |
|---|
| 2025.12.22 | ₩106,436 | ₩106,462 | ₩106,369 | ₩106,409 | -0.03% | 839.3만 |
|---|
| 2025.12.19 | ₩106,476 | ₩106,503 | ₩106,422 | ₩106,422 | -0.05% | 766.6만 |
|---|
| 2025.12.18 | ₩106,516 | ₩106,516 | ₩106,422 | ₩106,489 | -0.03% | 445.7만 |
|---|
| 2025.12.17 | ₩106,717 | ₩106,770 | ₩106,703 | ₩106,757 | +0.04% | 578.5만 |
|---|
| 2025.12.16 | ₩106,663 | ₩106,783 | ₩106,650 | ₩106,757 | +0.09% | 277.8만 |
|---|
| 2025.12.15 | ₩106,717 | ₩106,743 | ₩106,623 | ₩106,663 | -0.05% | 593.4만 |
|---|
| 2025.12.12 | ₩106,650 | ₩106,650 | ₩106,583 | ₩106,583 | -0.06% | 488.7만 |
|---|
| 2025.12.11 | ₩106,743 | ₩106,770 | ₩106,636 | ₩106,676 | -0.06% | 510.6만 |
|---|
| 2025.12.10 | ₩106,422 | ₩106,663 | ₩106,396 | ₩106,650 | +0.21% | 578만 |
|---|
| 2025.12.09 | ₩106,556 | ₩106,556 | ₩106,409 | ₩106,422 | -0.13% | 351.1만 |
|---|
| 2025.12.08 | ₩106,556 | ₩106,583 | ₩106,449 | ₩106,516 | -0.04% | 383.5만 |
|---|
| 2025.12.05 | ₩106,676 | ₩106,676 | ₩106,543 | ₩106,583 | -0.09% | 421.2만 |
|---|
| 2025.12.04 | ₩106,676 | ₩106,690 | ₩106,596 | ₩106,610 | -0.06% | 391.9만 |
|---|
| 2025.12.03 | ₩106,690 | ₩106,717 | ₩106,636 | ₩106,703 | +0.01% | 209.1만 |
|---|
| 2025.12.02 | ₩106,583 | ₩106,623 | ₩106,556 | ₩106,610 | +0.03% | 467.5만 |
|---|
| 2025.12.01 | ₩106,543 | ₩106,569 | ₩106,503 | ₩106,543 | 0.00% | 357.2만 |
|---|
| 2025.11.28 | ₩107,104 | ₩107,118 | ₩106,997 | ₩107,064 | -0.04% | 124.7만 |
|---|
| 2025.11.26 | ₩107,011 | ₩107,091 | ₩106,971 | ₩107,091 | +0.07% | 197.6만 |
|---|
| 2025.11.25 | ₩106,890 | ₩107,078 | ₩106,877 | ₩107,037 | +0.14% | 394.9만 |
|---|
| 2025.11.24 | ₩106,864 | ₩106,904 | ₩106,810 | ₩106,877 | +0.01% | 402.4만 |
|---|
| 2025.11.21 | ₩106,824 | ₩106,850 | ₩106,703 | ₩106,837 | +0.01% | 485.1만 |
|---|
| 2025.11.20 | ₩106,676 | ₩106,717 | ₩106,610 | ₩106,636 | -0.04% | 420.7만 |
|---|
| 2025.11.19 | ₩106,663 | ₩106,676 | ₩106,543 | ₩106,583 | -0.08% | 381.9만 |
|---|
| 2025.11.18 | ₩106,610 | ₩106,676 | ₩106,529 | ₩106,556 | -0.05% | 672.4만 |
|---|
| 2025.11.17 | ₩106,543 | ₩106,569 | ₩106,489 | ₩106,503 | -0.04% | 398.8만 |
|---|
| 2025.11.14 | ₩106,623 | ₩106,623 | ₩106,476 | ₩106,476 | -0.14% | 381.8만 |
|---|
| 2025.11.13 | ₩106,529 | ₩106,596 | ₩106,503 | ₩106,516 | -0.01% | 441.5만 |
|---|
| 2025.11.12 | ₩106,676 | ₩106,703 | ₩106,583 | ₩106,650 | -0.03% | 510.9만 |
|---|
| 2025.11.11 | ₩106,623 | ₩106,730 | ₩106,583 | ₩106,703 | +0.08% | 200.4만 |
|---|
| 2025.11.10 | ₩106,583 | ₩106,610 | ₩106,516 | ₩106,516 | -0.06% | 681만 |
|---|
| 2025.11.07 | ₩106,529 | ₩106,623 | ₩106,529 | ₩106,583 | +0.05% | 536.2만 |
|---|
| 2025.11.06 | ₩106,503 | ₩106,543 | ₩106,489 | ₩106,516 | +0.01% | 640.6만 |
|---|
| 2025.11.05 | ₩106,462 | ₩106,462 | ₩106,342 | ₩106,342 | -0.11% | 577.7만 |
|---|
| 2025.11.04 | ₩106,436 | ₩106,556 | ₩106,422 | ₩106,462 | +0.03% | 629만 |
|---|
| 2025.11.03 | ₩106,449 | ₩106,449 | ₩106,369 | ₩106,422 | -0.03% | 674만 |
|---|
| 2025.10.31 | ₩106,890 | ₩106,931 | ₩106,824 | ₩106,850 | -0.04% | 819.8만 |
|---|
| 2025.10.30 | ₩106,810 | ₩106,957 | ₩106,770 | ₩106,850 | +0.04% | 588.2만 |
|---|
| 2025.10.29 | ₩107,158 | ₩107,198 | ₩106,890 | ₩106,917 | -0.22% | 298.4만 |
|---|
| 2025.10.28 | ₩107,131 | ₩107,171 | ₩107,091 | ₩107,158 | +0.02% | 397.1만 |
|---|
| 2025.10.27 | ₩107,118 | ₩107,158 | ₩107,064 | ₩107,144 | +0.02% | 447.2만 |
|---|
| 2025.10.24 | ₩107,158 | ₩107,171 | ₩107,104 | ₩107,158 | 0.00% | 469.6만 |
|---|
| 2025.10.23 | ₩107,091 | ₩107,118 | ₩107,024 | ₩107,024 | -0.06% | 812.7만 |
|---|
| 2025.10.22 | ₩107,078 | ₩107,131 | ₩107,037 | ₩107,118 | +0.04% | 373.7만 |
|---|
| 2025.10.21 | ₩107,144 | ₩107,171 | ₩107,091 | ₩107,091 | -0.05% | 308.6만 |
|---|
| 2025.10.20 | ₩107,078 | ₩107,091 | ₩107,037 | ₩107,091 | +0.01% | 367.2만 |
|---|
| 2025.10.17 | ₩107,078 | ₩107,078 | ₩106,984 | ₩106,997 | -0.07% | 604.9만 |
|---|
| 2025.10.16 | ₩106,904 | ₩107,118 | ₩106,904 | ₩107,078 | +0.16% | 549만 |
|---|
| 2025.10.15 | ₩106,971 | ₩107,011 | ₩106,864 | ₩106,931 | -0.04% | 724.5만 |
|---|
| 2025.10.14 | ₩106,770 | ₩106,957 | ₩106,770 | ₩106,917 | +0.14% | 704.4만 |
|---|
| 2025.10.13 | ₩106,650 | ₩106,850 | ₩106,650 | ₩106,850 | +0.19% | 150.7만 |
|---|
| 2025.10.10 | ₩106,663 | ₩106,770 | ₩106,623 | ₩106,650 | -0.01% | 455.4만 |
|---|