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 | ₩103,303 | ₩103,343 | ₩103,249 | ₩103,316 | +0.01% | 1203.5만 |
| 2026.10.08 | ₩103,182 | ₩103,383 | ₩103,142 | ₩103,370 | +0.18% | 289.6만 |
| 2026.10.07 | ₩103,022 | ₩103,303 | ₩103,009 | ₩103,276 | +0.25% | 545.5만 |
| 2026.10.06 | ₩103,142 | ₩103,263 | ₩103,129 | ₩103,196 | +0.05% | 492.8만 |
| 2026.10.05 | ₩102,969 | ₩103,076 | ₩102,942 | ₩103,035 | +0.06% | 541.4만 |
| 2026.10.02 | ₩103,236 | ₩103,236 | ₩102,915 | ₩102,942 | -0.28% | 576.5만 |
| 2026.10.01 | ₩102,848 | ₩103,142 | ₩102,768 | ₩103,089 | +0.23% | 953.4만 |
| 2026.09.30 | ₩103,370 | ₩103,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,249 |
| -0.12% |
| 1705.9만 |
| 2026.09.29 | ₩103,263 | ₩103,263 | ₩103,102 | ₩103,209 | -0.05% | 1029.9만 |
|---|
| 2026.09.28 | ₩103,263 | ₩103,289 | ₩103,102 | ₩103,169 | -0.09% | 691.2만 |
|---|
| 2026.09.25 | ₩103,450 | ₩103,476 | ₩103,303 | ₩103,450 | 0.00% | 665.3만 |
|---|
| 2026.09.24 | ₩103,557 | ₩103,583 | ₩103,303 | ₩103,303 | -0.25% | 988만 |
|---|
| 2026.09.23 | ₩103,877 | ₩103,891 | ₩103,356 | ₩103,476 | -0.39% | 647.8만 |
|---|
| 2026.09.22 | ₩104,024 | ₩104,024 | ₩103,837 | ₩103,944 | -0.08% | 346.1만 |
|---|
| 2026.09.21 | ₩103,918 | ₩103,944 | ₩103,877 | ₩103,918 | 0.00% | 833.7만 |
|---|
| 2026.09.18 | ₩103,877 | ₩103,877 | ₩103,797 | ₩103,811 | -0.06% | 751.2만 |
|---|
| 2026.09.17 | ₩103,971 | ₩103,998 | ₩103,904 | ₩103,984 | +0.01% | 370.4만 |
|---|
| 2026.09.16 | ₩103,931 | ₩104,065 | ₩103,744 | ₩103,744 | -0.18% | 891.8만 |
|---|
| 2026.09.15 | ₩103,824 | ₩103,851 | ₩103,784 | ₩103,784 | -0.04% | 563.5만 |
|---|
| 2026.09.14 | ₩103,851 | ₩103,971 | ₩103,757 | ₩103,837 | -0.01% | 455.6만 |
|---|
| 2026.09.11 | ₩104,024 | ₩104,065 | ₩103,851 | ₩103,877 | -0.14% | 409.7만 |
|---|
| 2026.09.10 | ₩104,198 | ₩104,212 | ₩103,944 | ₩103,958 | -0.23% | 750.8만 |
|---|
| 2026.09.09 | ₩104,425 | ₩104,452 | ₩104,359 | ₩104,359 | -0.06% | 337.5만 |
|---|
| 2026.09.08 | ₩104,492 | ₩104,519 | ₩104,425 | ₩104,439 | -0.05% | 265.5만 |
|---|
| 2026.09.04 | ₩104,506 | ₩104,559 | ₩104,466 | ₩104,492 | -0.01% | 408.4만 |
|---|
| 2026.09.03 | ₩104,599 | ₩104,626 | ₩104,506 | ₩104,532 | -0.06% | 389.5만 |
|---|
| 2026.09.02 | ₩104,425 | ₩104,439 | ₩104,372 | ₩104,425 | 0.00% | 725만 |
|---|
| 2026.09.01 | ₩104,492 | ₩104,532 | ₩104,345 | ₩104,359 | -0.13% | 401.8만 |
|---|
| 2026.08.31 | ₩104,947 | ₩105,054 | ₩104,933 | ₩104,960 | +0.01% | 429.9만 |
|---|
| 2026.08.28 | ₩105,267 | ₩105,267 | ₩104,933 | ₩104,933 | -0.32% | 406.2만 |
|---|
| 2026.08.27 | ₩105,241 | ₩105,254 | ₩105,174 | ₩105,214 | -0.03% | 266.7만 |
|---|
| 2026.08.26 | ₩105,187 | ₩105,227 | ₩105,161 | ₩105,227 | +0.04% | 228.2만 |
|---|
| 2026.08.25 | ₩105,201 | ₩105,294 | ₩105,174 | ₩105,281 | +0.08% | 338.3만 |
|---|
| 2026.08.24 | ₩105,000 | ₩105,107 | ₩104,987 | ₩105,067 | +0.06% | 346.7만 |
|---|
| 2026.08.21 | ₩105,054 | ₩105,080 | ₩105,000 | ₩105,040 | -0.01% | 561.9만 |
|---|
| 2026.08.20 | ₩105,054 | ₩105,107 | ₩105,027 | ₩105,067 | +0.01% | 261.9만 |
|---|
| 2026.08.19 | ₩105,187 | ₩105,227 | ₩105,054 | ₩105,174 | -0.01% | 1591.9만 |
|---|
| 2026.08.18 | ₩105,014 | ₩105,107 | ₩104,987 | ₩105,080 | +0.06% | 241.6만 |
|---|
| 2026.08.17 | ₩105,080 | ₩105,134 | ₩105,054 | ₩105,054 | -0.03% | 297.5만 |
|---|
| 2026.08.14 | ₩105,227 | ₩105,241 | ₩105,107 | ₩105,107 | -0.11% | 348.3만 |
|---|
| 2026.08.13 | ₩105,201 | ₩105,281 | ₩105,161 | ₩105,187 | -0.01% | 287.3만 |
|---|
| 2026.08.12 | ₩105,067 | ₩105,094 | ₩105,000 | ₩105,027 | -0.04% | 423만 |
|---|
| 2026.08.11 | ₩104,960 | ₩105,000 | ₩104,920 | ₩104,947 | -0.01% | 381.4만 |
|---|
| 2026.08.10 | ₩104,973 | ₩105,014 | ₩104,880 | ₩104,907 | -0.06% | 284.2만 |
|---|
| 2026.08.07 | ₩105,134 | ₩105,134 | ₩105,014 | ₩105,067 | -0.06% | 367.8만 |
|---|
| 2026.08.06 | ₩104,947 | ₩104,973 | ₩104,866 | ₩104,893 | -0.05% | 311만 |
|---|
| 2026.08.05 | ₩105,014 | ₩105,080 | ₩104,987 | ₩105,040 | +0.03% | 457.3만 |
|---|
| 2026.08.04 | ₩104,947 | ₩105,040 | ₩104,893 | ₩105,040 | +0.09% | 236.6만 |
|---|
| 2026.08.03 | ₩104,760 | ₩104,813 | ₩104,760 | ₩104,813 | +0.05% | 368.3만 |
|---|
| 2026.07.31 | ₩105,147 | ₩105,174 | ₩105,000 | ₩105,080 | -0.06% | 556.6만 |
|---|
| 2026.07.30 | ₩105,161 | ₩105,201 | ₩105,120 | ₩105,147 | -0.01% | 868.2만 |
|---|
| 2026.07.29 | ₩105,014 | ₩105,174 | ₩104,907 | ₩105,067 | +0.05% | 241.1만 |
|---|
| 2026.07.28 | ₩105,014 | ₩105,120 | ₩104,987 | ₩105,080 | +0.06% | 193.5만 |
|---|
| 2026.07.27 | ₩104,933 | ₩104,973 | ₩104,907 | ₩104,920 | -0.01% | 469.7만 |
|---|
| 2026.07.24 | ₩104,866 | ₩104,947 | ₩104,826 | ₩104,880 | +0.01% | 387.7만 |
|---|
| 2026.07.23 | ₩104,773 | ₩104,840 | ₩104,733 | ₩104,800 | +0.03% | 397.2만 |
|---|
| 2026.07.22 | ₩104,987 | ₩105,027 | ₩104,920 | ₩104,933 | -0.05% | 188만 |
|---|
| 2026.07.21 | ₩105,094 | ₩105,107 | ₩105,014 | ₩105,040 | -0.05% | 316.9만 |
|---|
| 2026.07.20 | ₩105,227 | ₩105,241 | ₩105,094 | ₩105,107 | -0.11% | 267.9만 |
|---|
| 2026.07.17 | ₩105,294 | ₩105,348 | ₩105,201 | ₩105,214 | -0.08% | 311.8만 |
|---|
| 2026.07.16 | ₩105,161 | ₩105,254 | ₩105,161 | ₩105,201 | +0.04% | 237.2만 |
|---|
| 2026.07.15 | ₩105,120 | ₩105,294 | ₩105,120 | ₩105,227 | +0.10% | 326.4만 |
|---|
| 2026.07.14 | ₩105,040 | ₩105,120 | ₩104,947 | ₩105,054 | +0.01% | 207만 |
|---|
| 2026.07.13 | ₩105,040 | ₩105,054 | ₩104,853 | ₩104,853 | -0.18% | 506.4만 |
|---|
| 2026.07.10 | ₩105,174 | ₩105,254 | ₩105,040 | ₩105,067 | -0.10% | 424.9만 |
|---|
| 2026.07.09 | ₩105,147 | ₩105,241 | ₩105,094 | ₩105,174 | +0.03% | 251.6만 |
|---|
| 2026.07.08 | ₩105,107 | ₩105,120 | ₩104,973 | ₩105,067 | -0.04% | 284.9만 |
|---|
| 2026.07.07 | ₩105,281 | ₩105,374 | ₩105,120 | ₩105,147 | -0.13% | 527.8만 |
|---|
| 2026.07.06 | ₩105,361 | ₩105,388 | ₩105,241 | ₩105,388 | +0.03% | 536.2만 |
|---|
| 2026.07.02 | ₩105,348 | ₩105,361 | ₩105,267 | ₩105,308 | -0.04% | 290.4만 |
|---|
| 2026.07.01 | ₩105,161 | ₩105,241 | ₩105,134 | ₩105,174 | +0.01% | 527.2만 |
|---|
| 2026.06.30 | ₩105,709 | ₩105,749 | ₩105,615 | ₩105,628 | -0.08% | 898.3만 |
|---|
| 2026.06.29 | ₩105,722 | ₩105,775 | ₩105,668 | ₩105,775 | +0.05% | 571.6만 |
|---|
| 2026.06.26 | ₩105,642 | ₩105,762 | ₩105,642 | ₩105,749 | +0.10% | 548.4만 |
|---|
| 2026.06.25 | ₩105,655 | ₩105,682 | ₩105,588 | ₩105,628 | -0.03% | 284.1만 |
|---|
| 2026.06.24 | ₩105,441 | ₩105,588 | ₩105,441 | ₩105,562 | +0.11% | 666.8만 |
|---|
| 2026.06.23 | ₩105,321 | ₩105,455 | ₩105,321 | ₩105,388 | +0.06% | 687.2만 |
|---|
| 2026.06.22 | ₩105,281 | ₩105,321 | ₩105,214 | ₩105,281 | 0.00% | 203.9만 |
|---|
| 2026.06.18 | ₩105,455 | ₩105,481 | ₩105,361 | ₩105,388 | -0.06% | 254.8만 |
|---|
| 2026.06.17 | ₩105,548 | ₩105,602 | ₩105,201 | ₩105,201 | -0.33% | 382.4만 |
|---|
| 2026.06.16 | ₩105,535 | ₩105,628 | ₩105,521 | ₩105,588 | +0.05% | 723.2만 |
|---|
| 2026.06.15 | ₩105,602 | ₩105,682 | ₩105,521 | ₩105,535 | -0.06% | 615.5만 |
|---|
| 2026.06.12 | ₩105,495 | ₩105,508 | ₩105,374 | ₩105,468 | -0.03% | 994.6만 |
|---|
| 2026.06.11 | ₩105,241 | ₩105,521 | ₩105,174 | ₩105,495 | +0.24% | 310만 |
|---|
| 2026.06.10 | ₩105,254 | ₩105,294 | ₩105,174 | ₩105,187 | -0.06% | 319.6만 |
|---|
| 2026.06.09 | ₩105,214 | ₩105,254 | ₩105,120 | ₩105,214 | 0.00% | 306.6만 |
|---|
| 2026.06.08 | ₩105,161 | ₩105,267 | ₩105,080 | ₩105,094 | -0.06% | 375.4만 |
|---|
| 2026.06.05 | ₩105,187 | ₩105,214 | ₩105,054 | ₩105,067 | -0.11% | 312.3만 |
|---|
| 2026.06.04 | ₩105,414 | ₩105,508 | ₩105,348 | ₩105,374 | -0.04% | 634.9만 |
|---|
| 2026.06.03 | ₩105,294 | ₩105,308 | ₩105,227 | ₩105,308 | +0.01% | 338.2만 |
|---|
| 2026.06.02 | ₩105,414 | ₩105,441 | ₩105,348 | ₩105,388 | -0.03% | 265.2만 |
|---|
| 2026.06.01 | ₩105,321 | ₩105,575 | ₩105,201 | ₩105,401 | +0.08% | 717.5만 |
|---|
| 2026.05.29 | ₩105,829 | ₩105,909 | ₩105,802 | ₩105,842 | +0.01% | 1294.4만 |
|---|
| 2026.05.28 | ₩105,709 | ₩105,829 | ₩105,642 | ₩105,762 | +0.05% | 288.2만 |
|---|
| 2026.05.27 | ₩105,668 | ₩105,709 | ₩105,628 | ₩105,682 | +0.01% | 178.1만 |
|---|
| 2026.05.26 | ₩105,588 | ₩105,668 | ₩105,548 | ₩105,642 | +0.05% | 266.5만 |
|---|
| 2026.05.22 | ₩105,588 | ₩105,588 | ₩105,361 | ₩105,414 | -0.16% | 247.6만 |
|---|
| 2026.05.21 | ₩105,321 | ₩105,468 | ₩105,241 | ₩105,455 | +0.13% | 407만 |
|---|
| 2026.05.20 | ₩105,187 | ₩105,495 | ₩105,161 | ₩105,428 | +0.23% | 353.5만 |
|---|
| 2026.05.19 | ₩105,201 | ₩105,241 | ₩105,067 | ₩105,134 | -0.06% | 524.5만 |
|---|
| 2026.05.18 | ₩105,374 | ₩105,455 | ₩105,241 | ₩105,281 | -0.09% | 416.3만 |
|---|
| 2026.05.15 | ₩105,388 | ₩105,414 | ₩105,294 | ₩105,308 | -0.08% | 225.8만 |
|---|
| 2026.05.14 | ₩105,668 | ₩105,695 | ₩105,521 | ₩105,548 | -0.11% | 280.8만 |
|---|
| 2026.05.13 | ₩105,602 | ₩105,628 | ₩105,468 | ₩105,615 | +0.01% | 603.6만 |
|---|
| 2026.05.12 | ₩105,562 | ₩105,575 | ₩105,495 | ₩105,548 | -0.01% | 215.4만 |
|---|
| 2026.05.11 | ₩105,722 | ₩105,789 | ₩105,655 | ₩105,695 | -0.03% | 332.1만 |
|---|
| 2026.05.08 | ₩105,789 | ₩105,829 | ₩105,722 | ₩105,762 | -0.03% | 293.9만 |
|---|
| 2026.05.07 | ₩105,842 | ₩105,922 | ₩105,602 | ₩105,628 | -0.20% | 639.9만 |
|---|
| 2026.05.06 | ₩105,722 | ₩105,802 | ₩105,709 | ₩105,735 | +0.01% | 431.7만 |
|---|
| 2026.05.05 | ₩105,575 | ₩105,615 | ₩105,521 | ₩105,535 | -0.04% | 518만 |
|---|
| 2026.05.04 | ₩105,562 | ₩105,562 | ₩105,334 | ₩105,495 | -0.06% | 765.9만 |
|---|
| 2026.05.01 | ₩105,602 | ₩105,749 | ₩105,548 | ₩105,562 | -0.04% | 313.5만 |
|---|
| 2026.04.30 | ₩105,949 | ₩106,069 | ₩105,896 | ₩105,949 | 0.00% | 433.4만 |
|---|
| 2026.04.29 | ₩105,962 | ₩105,962 | ₩105,775 | ₩105,815 | -0.14% | 839만 |
|---|
| 2026.04.28 | ₩105,989 | ₩106,069 | ₩105,949 | ₩106,069 | +0.08% | 391.5만 |
|---|
| 2026.04.27 | ₩106,176 | ₩106,190 | ₩106,056 | ₩106,096 | -0.08% | 330.4만 |
|---|
| 2026.04.24 | ₩106,069 | ₩106,216 | ₩106,029 | ₩106,203 | +0.13% | 370.1만 |
|---|
| 2026.04.23 | ₩106,190 | ₩106,190 | ₩105,962 | ₩106,043 | -0.14% | 283만 |
|---|
| 2026.04.22 | ₩106,190 | ₩106,216 | ₩106,123 | ₩106,150 | -0.04% | 273.2만 |
|---|
| 2026.04.21 | ₩106,203 | ₩106,230 | ₩106,083 | ₩106,083 | -0.11% | 323.9만 |
|---|
| 2026.04.20 | ₩106,283 | ₩106,297 | ₩106,216 | ₩106,257 | -0.03% | 617만 |
|---|
| 2026.04.17 | ₩106,363 | ₩106,363 | ₩106,230 | ₩106,283 | -0.08% | 337.5만 |
|---|
| 2026.04.16 | ₩106,123 | ₩106,163 | ₩106,003 | ₩106,016 | -0.10% | 540.9만 |
|---|
| 2026.04.15 | ₩106,136 | ₩106,136 | ₩106,069 | ₩106,123 | -0.01% | 339.6만 |
|---|
| 2026.04.14 | ₩105,989 | ₩106,163 | ₩105,989 | ₩106,136 | +0.14% | 317.7만 |
|---|
| 2026.04.13 | ₩105,856 | ₩106,029 | ₩105,856 | ₩106,016 | +0.15% | 202.7만 |
|---|
| 2026.04.10 | ₩105,936 | ₩105,989 | ₩105,842 | ₩105,856 | -0.08% | 462.5만 |
|---|
| 2026.04.09 | ₩105,909 | ₩106,056 | ₩105,829 | ₩105,962 | +0.05% | 787.2만 |
|---|
| 2026.04.08 | ₩106,016 | ₩106,069 | ₩105,842 | ₩105,909 | -0.10% | 375.6만 |
|---|
| 2026.04.07 | ₩105,588 | ₩105,775 | ₩105,468 | ₩105,762 | +0.16% | 409.8만 |
|---|
| 2026.04.06 | ₩105,628 | ₩105,709 | ₩105,575 | ₩105,628 | 0.00% | 454.5만 |
|---|
| 2026.04.02 | ₩105,535 | ₩105,789 | ₩105,508 | ₩105,722 | +0.18% | 362.5만 |
|---|
| 2026.04.01 | ₩105,535 | ₩105,668 | ₩105,535 | ₩105,642 | +0.10% | 523.4만 |
|---|
| 2026.03.31 | ₩105,856 | ₩106,003 | ₩105,829 | ₩105,949 | +0.09% | 1043.8만 |
|---|
| 2026.03.30 | ₩105,682 | ₩105,775 | ₩105,628 | ₩105,642 | -0.04% | 619.2만 |
|---|
| 2026.03.27 | ₩105,308 | ₩105,481 | ₩105,267 | ₩105,441 | +0.13% | 560.7만 |
|---|
| 2026.03.26 | ₩105,562 | ₩105,655 | ₩105,321 | ₩105,334 | -0.22% | 491.4만 |
|---|
| 2026.03.25 | ₩105,775 | ₩105,802 | ₩105,668 | ₩105,695 | -0.08% | 756.9만 |
|---|
| 2026.03.24 | ₩105,521 | ₩105,735 | ₩105,495 | ₩105,575 | +0.05% | 515.8만 |
|---|
| 2026.03.23 | ₩105,548 | ₩105,856 | ₩105,521 | ₩105,735 | +0.18% | 570.3만 |
|---|
| 2026.03.20 | ₩105,682 | ₩105,695 | ₩105,455 | ₩105,468 | -0.20% | 1048.4만 |
|---|
| 2026.03.19 | ₩105,548 | ₩105,949 | ₩105,468 | ₩105,896 | +0.33% | 657.5만 |
|---|
| 2026.03.18 | ₩105,962 | ₩106,016 | ₩105,749 | ₩105,775 | -0.18% | 704.6만 |
|---|
| 2026.03.17 | ₩105,962 | ₩106,056 | ₩105,962 | ₩106,043 | +0.08% | 637.6만 |
|---|
| 2026.03.16 | ₩105,909 | ₩105,989 | ₩105,789 | ₩105,842 | -0.06% | 1104.6만 |
|---|
| 2026.03.13 | ₩105,936 | ₩105,976 | ₩105,655 | ₩105,695 | -0.23% | 631만 |
|---|
| 2026.03.12 | ₩106,096 | ₩106,109 | ₩105,722 | ₩105,802 | -0.28% | 1456.3만 |
|---|
| 2026.03.11 | ₩106,310 | ₩106,323 | ₩106,150 | ₩106,190 | -0.11% | 706.4만 |
|---|
| 2026.03.10 | ₩106,484 | ₩106,564 | ₩106,390 | ₩106,404 | -0.08% | 471.3만 |
|---|
| 2026.03.09 | ₩106,297 | ₩106,524 | ₩106,270 | ₩106,510 | +0.20% | 680.2만 |
|---|
| 2026.03.06 | ₩106,377 | ₩106,537 | ₩106,297 | ₩106,390 | +0.01% | 681.5만 |
|---|
| 2026.03.05 | ₩106,484 | ₩106,484 | ₩106,363 | ₩106,470 | -0.01% | 481.7만 |
|---|
| 2026.03.04 | ₩106,684 | ₩106,711 | ₩106,564 | ₩106,591 | -0.09% | 411.7만 |
|---|
| 2026.03.03 | ₩106,350 | ₩106,671 | ₩106,350 | ₩106,591 | +0.23% | 639.8만 |
|---|
| 2026.03.02 | ₩106,791 | ₩106,791 | ₩106,591 | ₩106,644 | -0.14% | 442.5만 |
|---|
| 2026.02.27 | ₩107,205 | ₩107,272 | ₩107,192 | ₩107,192 | -0.01% | 489.7만 |
|---|
| 2026.02.26 | ₩107,099 | ₩107,152 | ₩107,072 | ₩107,152 | +0.05% | 289.9만 |
|---|
| 2026.02.25 | ₩107,099 | ₩107,125 | ₩107,072 | ₩107,099 | 0.00% | 481.8만 |
|---|
| 2026.02.24 | ₩107,099 | ₩107,139 | ₩107,058 | ₩107,125 | +0.02% | 300.9만 |
|---|
| 2026.02.23 | ₩107,058 | ₩107,192 | ₩107,045 | ₩107,179 | +0.11% | 638.7만 |
|---|
| 2026.02.20 | ₩107,018 | ₩107,085 | ₩106,992 | ₩107,045 | +0.02% | 542.5만 |
|---|
| 2026.02.19 | ₩106,978 | ₩107,045 | ₩106,965 | ₩107,045 | +0.06% | 382만 |
|---|
| 2026.02.18 | ₩107,018 | ₩107,045 | ₩106,978 | ₩107,005 | -0.01% | 666.7만 |
|---|
| 2026.02.17 | ₩106,965 | ₩107,045 | ₩106,965 | ₩107,045 | +0.07% | 641.4만 |
|---|
| 2026.02.13 | ₩107,032 | ₩107,058 | ₩106,992 | ₩107,058 | +0.02% | 534.8만 |
|---|
| 2026.02.12 | ₩106,778 | ₩106,898 | ₩106,778 | ₩106,885 | +0.10% | 501.1만 |
|---|
| 2026.02.11 | ₩106,751 | ₩106,805 | ₩106,711 | ₩106,764 | +0.01% | 521.4만 |
|---|
| 2026.02.10 | ₩106,885 | ₩106,898 | ₩106,831 | ₩106,845 | -0.04% | 481.9만 |
|---|
| 2026.02.09 | ₩106,764 | ₩106,805 | ₩106,738 | ₩106,764 | 0.00% | 421.2만 |
|---|
| 2026.02.06 | ₩106,791 | ₩106,791 | ₩106,671 | ₩106,751 | -0.04% | 513.5만 |
|---|
| 2026.02.05 | ₩106,644 | ₩106,764 | ₩106,604 | ₩106,764 | +0.11% | 516.2만 |
|---|
| 2026.02.04 | ₩106,484 | ₩106,537 | ₩106,444 | ₩106,537 | +0.05% | 558만 |
|---|
| 2026.02.03 | ₩106,497 | ₩106,510 | ₩106,457 | ₩106,497 | 0.00% | 626.5만 |
|---|
| 2026.02.02 | ₩106,577 | ₩106,644 | ₩106,484 | ₩106,510 | -0.06% | 701.6만 |
|---|
| 2026.01.30 | ₩106,898 | ₩106,992 | ₩106,898 | ₩106,992 | +0.09% | 1130.7만 |
|---|
| 2026.01.29 | ₩106,845 | ₩106,938 | ₩106,818 | ₩106,898 | +0.05% | 894.9만 |
|---|
| 2026.01.28 | ₩106,858 | ₩106,858 | ₩106,778 | ₩106,818 | -0.04% | 287.4만 |
|---|
| 2026.01.27 | ₩106,791 | ₩106,858 | ₩106,778 | ₩106,818 | +0.03% | 689.6만 |
|---|
| 2026.01.26 | ₩106,764 | ₩106,805 | ₩106,738 | ₩106,764 | 0.00% | 587.6만 |
|---|
| 2026.01.23 | ₩106,684 | ₩106,751 | ₩106,657 | ₩106,724 | +0.04% | 224.3만 |
|---|
| 2026.01.22 | ₩106,671 | ₩106,698 | ₩106,631 | ₩106,671 | 0.00% | 873.8만 |
|---|
| 2026.01.21 | ₩106,631 | ₩106,698 | ₩106,604 | ₩106,684 | +0.05% | 525.9만 |
|---|
| 2026.01.20 | ₩106,617 | ₩106,617 | ₩106,537 | ₩106,591 | -0.03% | 636.5만 |
|---|
| 2026.01.16 | ₩106,671 | ₩106,698 | ₩106,577 | ₩106,604 | -0.06% | 566.7만 |
|---|
| 2026.01.15 | ₩106,698 | ₩106,738 | ₩106,644 | ₩106,657 | -0.04% | 666.8만 |
|---|
| 2026.01.14 | ₩106,711 | ₩106,791 | ₩106,711 | ₩106,724 | +0.01% | 669.9만 |
|---|
| 2026.01.13 | ₩106,657 | ₩106,711 | ₩106,617 | ₩106,684 | +0.03% | 1039.5만 |
|---|
| 2026.01.12 | ₩106,577 | ₩106,617 | ₩106,551 | ₩106,577 | 0.00% | 522.3만 |
|---|
| 2026.01.09 | ₩106,644 | ₩106,671 | ₩106,577 | ₩106,604 | -0.04% | 386만 |
|---|
| 2026.01.08 | ₩106,657 | ₩106,671 | ₩106,604 | ₩106,631 | -0.03% | 325.9만 |
|---|
| 2026.01.07 | ₩106,738 | ₩106,751 | ₩106,657 | ₩106,671 | -0.06% | 466.4만 |
|---|
| 2026.01.06 | ₩106,684 | ₩106,711 | ₩106,617 | ₩106,711 | +0.03% | 439.3만 |
|---|
| 2026.01.05 | ₩106,684 | ₩106,711 | ₩106,631 | ₩106,711 | +0.03% | 454.5만 |
|---|
| 2026.01.02 | ₩106,644 | ₩106,657 | ₩106,551 | ₩106,604 | -0.04% | 411.8만 |
|---|
| 2025.12.31 | ₩106,631 | ₩106,657 | ₩106,564 | ₩106,564 | -0.06% | 358만 |
|---|
| 2025.12.30 | ₩106,617 | ₩106,684 | ₩106,577 | ₩106,671 | +0.05% | 332.6만 |
|---|
| 2025.12.29 | ₩106,564 | ₩106,657 | ₩106,564 | ₩106,644 | +0.08% | 261.5만 |
|---|
| 2025.12.26 | ₩106,524 | ₩106,591 | ₩106,497 | ₩106,564 | +0.04% | 214.9만 |
|---|
| 2025.12.24 | ₩106,404 | ₩106,470 | ₩106,363 | ₩106,444 | +0.04% | 440.9만 |
|---|
| 2025.12.23 | ₩106,270 | ₩106,350 | ₩106,230 | ₩106,323 | +0.05% | 428.6만 |
|---|
| 2025.12.22 | ₩106,377 | ₩106,404 | ₩106,310 | ₩106,350 | -0.03% | 839.3만 |
|---|
| 2025.12.19 | ₩106,417 | ₩106,444 | ₩106,363 | ₩106,363 | -0.05% | 766.6만 |
|---|
| 2025.12.18 | ₩106,457 | ₩106,457 | ₩106,363 | ₩106,430 | -0.03% | 445.7만 |
|---|
| 2025.12.17 | ₩106,657 | ₩106,711 | ₩106,644 | ₩106,698 | +0.04% | 578.5만 |
|---|
| 2025.12.16 | ₩106,604 | ₩106,724 | ₩106,591 | ₩106,698 | +0.09% | 277.8만 |
|---|
| 2025.12.15 | ₩106,657 | ₩106,684 | ₩106,564 | ₩106,604 | -0.05% | 593.4만 |
|---|
| 2025.12.12 | ₩106,591 | ₩106,591 | ₩106,524 | ₩106,524 | -0.06% | 488.7만 |
|---|
| 2025.12.11 | ₩106,684 | ₩106,711 | ₩106,577 | ₩106,617 | -0.06% | 510.6만 |
|---|
| 2025.12.10 | ₩106,363 | ₩106,604 | ₩106,337 | ₩106,591 | +0.21% | 578만 |
|---|
| 2025.12.09 | ₩106,497 | ₩106,497 | ₩106,350 | ₩106,363 | -0.13% | 351.1만 |
|---|
| 2025.12.08 | ₩106,497 | ₩106,524 | ₩106,390 | ₩106,457 | -0.04% | 383.5만 |
|---|
| 2025.12.05 | ₩106,617 | ₩106,617 | ₩106,484 | ₩106,524 | -0.09% | 421.2만 |
|---|
| 2025.12.04 | ₩106,617 | ₩106,631 | ₩106,537 | ₩106,551 | -0.06% | 391.9만 |
|---|
| 2025.12.03 | ₩106,631 | ₩106,657 | ₩106,577 | ₩106,644 | +0.01% | 209.1만 |
|---|
| 2025.12.02 | ₩106,524 | ₩106,564 | ₩106,497 | ₩106,551 | +0.03% | 467.5만 |
|---|
| 2025.12.01 | ₩106,484 | ₩106,510 | ₩106,444 | ₩106,484 | 0.00% | 357.2만 |
|---|
| 2025.11.28 | ₩107,045 | ₩107,058 | ₩106,938 | ₩107,005 | -0.04% | 124.7만 |
|---|
| 2025.11.26 | ₩106,952 | ₩107,032 | ₩106,911 | ₩107,032 | +0.07% | 197.6만 |
|---|
| 2025.11.25 | ₩106,831 | ₩107,018 | ₩106,818 | ₩106,978 | +0.14% | 394.9만 |
|---|
| 2025.11.24 | ₩106,805 | ₩106,845 | ₩106,751 | ₩106,818 | +0.01% | 402.4만 |
|---|
| 2025.11.21 | ₩106,764 | ₩106,791 | ₩106,644 | ₩106,778 | +0.01% | 485.1만 |
|---|
| 2025.11.20 | ₩106,617 | ₩106,657 | ₩106,551 | ₩106,577 | -0.04% | 420.7만 |
|---|
| 2025.11.19 | ₩106,604 | ₩106,617 | ₩106,484 | ₩106,524 | -0.08% | 381.9만 |
|---|
| 2025.11.18 | ₩106,551 | ₩106,617 | ₩106,470 | ₩106,497 | -0.05% | 672.4만 |
|---|
| 2025.11.17 | ₩106,484 | ₩106,510 | ₩106,430 | ₩106,444 | -0.04% | 398.8만 |
|---|
| 2025.11.14 | ₩106,564 | ₩106,564 | ₩106,417 | ₩106,417 | -0.14% | 381.8만 |
|---|
| 2025.11.13 | ₩106,470 | ₩106,537 | ₩106,444 | ₩106,457 | -0.01% | 441.5만 |
|---|
| 2025.11.12 | ₩106,617 | ₩106,644 | ₩106,524 | ₩106,591 | -0.03% | 510.9만 |
|---|
| 2025.11.11 | ₩106,564 | ₩106,671 | ₩106,524 | ₩106,644 | +0.08% | 200.4만 |
|---|
| 2025.11.10 | ₩106,524 | ₩106,551 | ₩106,457 | ₩106,457 | -0.06% | 681만 |
|---|
| 2025.11.07 | ₩106,470 | ₩106,564 | ₩106,470 | ₩106,524 | +0.05% | 536.2만 |
|---|
| 2025.11.06 | ₩106,444 | ₩106,484 | ₩106,430 | ₩106,457 | +0.01% | 640.6만 |
|---|
| 2025.11.05 | ₩106,404 | ₩106,404 | ₩106,283 | ₩106,283 | -0.11% | 577.7만 |
|---|
| 2025.11.04 | ₩106,377 | ₩106,497 | ₩106,363 | ₩106,404 | +0.03% | 629만 |
|---|
| 2025.11.03 | ₩106,390 | ₩106,390 | ₩106,310 | ₩106,363 | -0.03% | 674만 |
|---|
| 2025.10.31 | ₩106,831 | ₩106,871 | ₩106,764 | ₩106,791 | -0.04% | 819.8만 |
|---|
| 2025.10.30 | ₩106,751 | ₩106,898 | ₩106,711 | ₩106,791 | +0.04% | 588.2만 |
|---|
| 2025.10.29 | ₩107,099 | ₩107,139 | ₩106,831 | ₩106,858 | -0.22% | 298.4만 |
|---|
| 2025.10.28 | ₩107,072 | ₩107,112 | ₩107,032 | ₩107,099 | +0.02% | 397.1만 |
|---|
| 2025.10.27 | ₩107,058 | ₩107,099 | ₩107,005 | ₩107,085 | +0.02% | 447.2만 |
|---|
| 2025.10.24 | ₩107,099 | ₩107,112 | ₩107,045 | ₩107,099 | 0.00% | 469.6만 |
|---|
| 2025.10.23 | ₩107,032 | ₩107,058 | ₩106,965 | ₩106,965 | -0.06% | 812.7만 |
|---|
| 2025.10.22 | ₩107,018 | ₩107,072 | ₩106,978 | ₩107,058 | +0.04% | 373.7만 |
|---|
| 2025.10.21 | ₩107,085 | ₩107,112 | ₩107,032 | ₩107,032 | -0.05% | 308.6만 |
|---|
| 2025.10.20 | ₩107,018 | ₩107,032 | ₩106,978 | ₩107,032 | +0.01% | 367.2만 |
|---|
| 2025.10.17 | ₩107,018 | ₩107,018 | ₩106,925 | ₩106,938 | -0.07% | 604.9만 |
|---|
| 2025.10.16 | ₩106,845 | ₩107,058 | ₩106,845 | ₩107,018 | +0.16% | 549만 |
|---|
| 2025.10.15 | ₩106,911 | ₩106,952 | ₩106,805 | ₩106,871 | -0.04% | 724.5만 |
|---|
| 2025.10.14 | ₩106,711 | ₩106,898 | ₩106,711 | ₩106,858 | +0.14% | 704.4만 |
|---|
| 2025.10.13 | ₩106,591 | ₩106,791 | ₩106,591 | ₩106,791 | +0.19% | 150.7만 |
|---|
| 2025.10.10 | ₩106,604 | ₩106,711 | ₩106,564 | ₩106,591 | -0.01% | 455.4만 |
|---|