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 | ₩103,142 | ₩103,182 | ₩103,089 | ₩103,155 | +0.01% | 1203.5만 |
| 2026.10.08 | ₩103,022 | ₩103,222 | ₩102,982 | ₩103,209 | +0.18% | 289.6만 |
| 2026.10.07 | ₩102,862 | ₩103,142 | ₩102,848 | ₩103,115 | +0.25% | 545.5만 |
| 2026.10.06 | ₩102,982 | ₩103,102 | ₩102,968 | ₩103,035 | +0.05% | 492.8만 |
| 2026.10.05 | ₩102,808 | ₩102,915 | ₩102,782 | ₩102,875 | +0.06% | 541.4만 |
| 2026.10.02 | ₩103,075 | ₩103,075 | ₩102,755 | ₩102,782 | -0.28% | 576.5만 |
| 2026.10.01 | ₩102,688 | ₩102,982 | ₩102,608 | ₩102,928 | +0.23% | 953.4만 |
| 2026.09.30 | ₩103,209 | ₩103,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,089 |
| -0.12% |
| 1705.9만 |
| 2026.09.29 | ₩103,102 | ₩103,102 | ₩102,942 | ₩103,049 | -0.05% | 1029.9만 |
|---|
| 2026.09.28 | ₩103,102 | ₩103,129 | ₩102,942 | ₩103,009 | -0.09% | 691.2만 |
|---|
| 2026.09.25 | ₩103,289 | ₩103,315 | ₩103,142 | ₩103,289 | 0.00% | 665.3만 |
|---|
| 2026.09.24 | ₩103,396 | ₩103,422 | ₩103,142 | ₩103,142 | -0.25% | 988만 |
|---|
| 2026.09.23 | ₩103,716 | ₩103,729 | ₩103,195 | ₩103,315 | -0.39% | 647.8만 |
|---|
| 2026.09.22 | ₩103,863 | ₩103,863 | ₩103,676 | ₩103,783 | -0.08% | 346.1만 |
|---|
| 2026.09.21 | ₩103,756 | ₩103,783 | ₩103,716 | ₩103,756 | 0.00% | 833.7만 |
|---|
| 2026.09.18 | ₩103,716 | ₩103,716 | ₩103,636 | ₩103,649 | -0.06% | 751.2만 |
|---|
| 2026.09.17 | ₩103,809 | ₩103,836 | ₩103,742 | ₩103,823 | +0.01% | 370.4만 |
|---|
| 2026.09.16 | ₩103,769 | ₩103,903 | ₩103,582 | ₩103,582 | -0.18% | 891.8만 |
|---|
| 2026.09.15 | ₩103,662 | ₩103,689 | ₩103,622 | ₩103,622 | -0.04% | 563.5만 |
|---|
| 2026.09.14 | ₩103,689 | ₩103,809 | ₩103,596 | ₩103,676 | -0.01% | 455.6만 |
|---|
| 2026.09.11 | ₩103,863 | ₩103,903 | ₩103,689 | ₩103,716 | -0.14% | 409.7만 |
|---|
| 2026.09.10 | ₩104,036 | ₩104,049 | ₩103,783 | ₩103,796 | -0.23% | 750.8만 |
|---|
| 2026.09.09 | ₩104,263 | ₩104,290 | ₩104,196 | ₩104,196 | -0.06% | 337.5만 |
|---|
| 2026.09.08 | ₩104,330 | ₩104,356 | ₩104,263 | ₩104,276 | -0.05% | 265.5만 |
|---|
| 2026.09.04 | ₩104,343 | ₩104,396 | ₩104,303 | ₩104,330 | -0.01% | 408.4만 |
|---|
| 2026.09.03 | ₩104,436 | ₩104,463 | ₩104,343 | ₩104,370 | -0.06% | 389.5만 |
|---|
| 2026.09.02 | ₩104,263 | ₩104,276 | ₩104,210 | ₩104,263 | 0.00% | 725만 |
|---|
| 2026.09.01 | ₩104,330 | ₩104,370 | ₩104,183 | ₩104,196 | -0.13% | 401.8만 |
|---|
| 2026.08.31 | ₩104,783 | ₩104,890 | ₩104,770 | ₩104,797 | +0.01% | 429.9만 |
|---|
| 2026.08.28 | ₩105,104 | ₩105,104 | ₩104,770 | ₩104,770 | -0.32% | 406.2만 |
|---|
| 2026.08.27 | ₩105,077 | ₩105,090 | ₩105,010 | ₩105,050 | -0.03% | 266.7만 |
|---|
| 2026.08.26 | ₩105,024 | ₩105,064 | ₩104,997 | ₩105,064 | +0.04% | 228.2만 |
|---|
| 2026.08.25 | ₩105,037 | ₩105,130 | ₩105,010 | ₩105,117 | +0.08% | 338.3만 |
|---|
| 2026.08.24 | ₩104,837 | ₩104,944 | ₩104,823 | ₩104,903 | +0.06% | 346.7만 |
|---|
| 2026.08.21 | ₩104,890 | ₩104,917 | ₩104,837 | ₩104,877 | -0.01% | 561.9만 |
|---|
| 2026.08.20 | ₩104,890 | ₩104,944 | ₩104,863 | ₩104,903 | +0.01% | 261.9만 |
|---|
| 2026.08.19 | ₩105,024 | ₩105,064 | ₩104,890 | ₩105,010 | -0.01% | 1591.9만 |
|---|
| 2026.08.18 | ₩104,850 | ₩104,944 | ₩104,823 | ₩104,917 | +0.06% | 241.6만 |
|---|
| 2026.08.17 | ₩104,917 | ₩104,970 | ₩104,890 | ₩104,890 | -0.03% | 297.5만 |
|---|
| 2026.08.14 | ₩105,064 | ₩105,077 | ₩104,944 | ₩104,944 | -0.11% | 348.3만 |
|---|
| 2026.08.13 | ₩105,037 | ₩105,117 | ₩104,997 | ₩105,024 | -0.01% | 287.3만 |
|---|
| 2026.08.12 | ₩104,903 | ₩104,930 | ₩104,837 | ₩104,863 | -0.04% | 423만 |
|---|
| 2026.08.11 | ₩104,797 | ₩104,837 | ₩104,757 | ₩104,783 | -0.01% | 381.4만 |
|---|
| 2026.08.10 | ₩104,810 | ₩104,850 | ₩104,717 | ₩104,743 | -0.06% | 284.2만 |
|---|
| 2026.08.07 | ₩104,970 | ₩104,970 | ₩104,850 | ₩104,903 | -0.06% | 367.8만 |
|---|
| 2026.08.06 | ₩104,783 | ₩104,810 | ₩104,703 | ₩104,730 | -0.05% | 311만 |
|---|
| 2026.08.05 | ₩104,850 | ₩104,917 | ₩104,823 | ₩104,877 | +0.03% | 457.3만 |
|---|
| 2026.08.04 | ₩104,783 | ₩104,877 | ₩104,730 | ₩104,877 | +0.09% | 236.6만 |
|---|
| 2026.08.03 | ₩104,597 | ₩104,650 | ₩104,597 | ₩104,650 | +0.05% | 368.3만 |
|---|
| 2026.07.31 | ₩104,984 | ₩105,010 | ₩104,837 | ₩104,917 | -0.06% | 556.6만 |
|---|
| 2026.07.30 | ₩104,997 | ₩105,037 | ₩104,957 | ₩104,984 | -0.01% | 868.2만 |
|---|
| 2026.07.29 | ₩104,850 | ₩105,010 | ₩104,743 | ₩104,903 | +0.05% | 241.1만 |
|---|
| 2026.07.28 | ₩104,850 | ₩104,957 | ₩104,823 | ₩104,917 | +0.06% | 193.5만 |
|---|
| 2026.07.27 | ₩104,770 | ₩104,810 | ₩104,743 | ₩104,757 | -0.01% | 469.7만 |
|---|
| 2026.07.24 | ₩104,703 | ₩104,783 | ₩104,663 | ₩104,717 | +0.01% | 387.7만 |
|---|
| 2026.07.23 | ₩104,610 | ₩104,677 | ₩104,570 | ₩104,637 | +0.03% | 397.2만 |
|---|
| 2026.07.22 | ₩104,823 | ₩104,863 | ₩104,757 | ₩104,770 | -0.05% | 188만 |
|---|
| 2026.07.21 | ₩104,930 | ₩104,944 | ₩104,850 | ₩104,877 | -0.05% | 316.9만 |
|---|
| 2026.07.20 | ₩105,064 | ₩105,077 | ₩104,930 | ₩104,944 | -0.11% | 267.9만 |
|---|
| 2026.07.17 | ₩105,130 | ₩105,184 | ₩105,037 | ₩105,050 | -0.08% | 311.8만 |
|---|
| 2026.07.16 | ₩104,997 | ₩105,090 | ₩104,997 | ₩105,037 | +0.04% | 237.2만 |
|---|
| 2026.07.15 | ₩104,957 | ₩105,130 | ₩104,957 | ₩105,064 | +0.10% | 326.4만 |
|---|
| 2026.07.14 | ₩104,877 | ₩104,957 | ₩104,783 | ₩104,890 | +0.01% | 207만 |
|---|
| 2026.07.13 | ₩104,877 | ₩104,890 | ₩104,690 | ₩104,690 | -0.18% | 506.4만 |
|---|
| 2026.07.10 | ₩105,010 | ₩105,090 | ₩104,877 | ₩104,903 | -0.10% | 424.9만 |
|---|
| 2026.07.09 | ₩104,984 | ₩105,077 | ₩104,930 | ₩105,010 | +0.03% | 251.6만 |
|---|
| 2026.07.08 | ₩104,944 | ₩104,957 | ₩104,810 | ₩104,903 | -0.04% | 284.9만 |
|---|
| 2026.07.07 | ₩105,117 | ₩105,210 | ₩104,957 | ₩104,984 | -0.13% | 527.8만 |
|---|
| 2026.07.06 | ₩105,197 | ₩105,224 | ₩105,077 | ₩105,224 | +0.03% | 536.2만 |
|---|
| 2026.07.02 | ₩105,184 | ₩105,197 | ₩105,104 | ₩105,144 | -0.04% | 290.4만 |
|---|
| 2026.07.01 | ₩104,997 | ₩105,077 | ₩104,970 | ₩105,010 | +0.01% | 527.2만 |
|---|
| 2026.06.30 | ₩105,544 | ₩105,584 | ₩105,451 | ₩105,464 | -0.08% | 898.3만 |
|---|
| 2026.06.29 | ₩105,557 | ₩105,611 | ₩105,504 | ₩105,611 | +0.05% | 571.6만 |
|---|
| 2026.06.26 | ₩105,477 | ₩105,597 | ₩105,477 | ₩105,584 | +0.10% | 548.4만 |
|---|
| 2026.06.25 | ₩105,491 | ₩105,517 | ₩105,424 | ₩105,464 | -0.03% | 284.1만 |
|---|
| 2026.06.24 | ₩105,277 | ₩105,424 | ₩105,277 | ₩105,397 | +0.11% | 666.8만 |
|---|
| 2026.06.23 | ₩105,157 | ₩105,290 | ₩105,157 | ₩105,224 | +0.06% | 687.2만 |
|---|
| 2026.06.22 | ₩105,117 | ₩105,157 | ₩105,050 | ₩105,117 | 0.00% | 203.9만 |
|---|
| 2026.06.18 | ₩105,290 | ₩105,317 | ₩105,197 | ₩105,224 | -0.06% | 254.8만 |
|---|
| 2026.06.17 | ₩105,384 | ₩105,437 | ₩105,037 | ₩105,037 | -0.33% | 382.4만 |
|---|
| 2026.06.16 | ₩105,371 | ₩105,464 | ₩105,357 | ₩105,424 | +0.05% | 723.2만 |
|---|
| 2026.06.15 | ₩105,437 | ₩105,517 | ₩105,357 | ₩105,371 | -0.06% | 615.5만 |
|---|
| 2026.06.12 | ₩105,331 | ₩105,344 | ₩105,210 | ₩105,304 | -0.03% | 994.6만 |
|---|
| 2026.06.11 | ₩105,077 | ₩105,357 | ₩105,010 | ₩105,331 | +0.24% | 310만 |
|---|
| 2026.06.10 | ₩105,090 | ₩105,130 | ₩105,010 | ₩105,024 | -0.06% | 319.6만 |
|---|
| 2026.06.09 | ₩105,050 | ₩105,090 | ₩104,957 | ₩105,050 | 0.00% | 306.6만 |
|---|
| 2026.06.08 | ₩104,997 | ₩105,104 | ₩104,917 | ₩104,930 | -0.06% | 375.4만 |
|---|
| 2026.06.05 | ₩105,024 | ₩105,050 | ₩104,890 | ₩104,903 | -0.11% | 312.3만 |
|---|
| 2026.06.04 | ₩105,250 | ₩105,344 | ₩105,184 | ₩105,210 | -0.04% | 634.9만 |
|---|
| 2026.06.03 | ₩105,130 | ₩105,144 | ₩105,064 | ₩105,144 | +0.01% | 338.2만 |
|---|
| 2026.06.02 | ₩105,250 | ₩105,277 | ₩105,184 | ₩105,224 | -0.03% | 265.2만 |
|---|
| 2026.06.01 | ₩105,157 | ₩105,411 | ₩105,037 | ₩105,237 | +0.08% | 717.5만 |
|---|
| 2026.05.29 | ₩105,664 | ₩105,744 | ₩105,637 | ₩105,677 | +0.01% | 1294.4만 |
|---|
| 2026.05.28 | ₩105,544 | ₩105,664 | ₩105,477 | ₩105,597 | +0.05% | 288.2만 |
|---|
| 2026.05.27 | ₩105,504 | ₩105,544 | ₩105,464 | ₩105,517 | +0.01% | 178.1만 |
|---|
| 2026.05.26 | ₩105,424 | ₩105,504 | ₩105,384 | ₩105,477 | +0.05% | 266.5만 |
|---|
| 2026.05.22 | ₩105,424 | ₩105,424 | ₩105,197 | ₩105,250 | -0.16% | 247.6만 |
|---|
| 2026.05.21 | ₩105,157 | ₩105,304 | ₩105,077 | ₩105,290 | +0.13% | 407만 |
|---|
| 2026.05.20 | ₩105,024 | ₩105,331 | ₩104,997 | ₩105,264 | +0.23% | 353.5만 |
|---|
| 2026.05.19 | ₩105,037 | ₩105,077 | ₩104,903 | ₩104,970 | -0.06% | 524.5만 |
|---|
| 2026.05.18 | ₩105,210 | ₩105,290 | ₩105,077 | ₩105,117 | -0.09% | 416.3만 |
|---|
| 2026.05.15 | ₩105,224 | ₩105,250 | ₩105,130 | ₩105,144 | -0.08% | 225.8만 |
|---|
| 2026.05.14 | ₩105,504 | ₩105,531 | ₩105,357 | ₩105,384 | -0.11% | 280.8만 |
|---|
| 2026.05.13 | ₩105,437 | ₩105,464 | ₩105,304 | ₩105,451 | +0.01% | 603.6만 |
|---|
| 2026.05.12 | ₩105,397 | ₩105,411 | ₩105,331 | ₩105,384 | -0.01% | 215.4만 |
|---|
| 2026.05.11 | ₩105,557 | ₩105,624 | ₩105,491 | ₩105,531 | -0.03% | 332.1만 |
|---|
| 2026.05.08 | ₩105,624 | ₩105,664 | ₩105,557 | ₩105,597 | -0.03% | 293.9만 |
|---|
| 2026.05.07 | ₩105,677 | ₩105,758 | ₩105,437 | ₩105,464 | -0.20% | 639.9만 |
|---|
| 2026.05.06 | ₩105,557 | ₩105,637 | ₩105,544 | ₩105,571 | +0.01% | 431.7만 |
|---|
| 2026.05.05 | ₩105,411 | ₩105,451 | ₩105,357 | ₩105,371 | -0.04% | 518만 |
|---|
| 2026.05.04 | ₩105,397 | ₩105,397 | ₩105,170 | ₩105,331 | -0.06% | 765.9만 |
|---|
| 2026.05.01 | ₩105,437 | ₩105,584 | ₩105,384 | ₩105,397 | -0.04% | 313.5만 |
|---|
| 2026.04.30 | ₩105,784 | ₩105,904 | ₩105,731 | ₩105,784 | 0.00% | 433.4만 |
|---|
| 2026.04.29 | ₩105,798 | ₩105,798 | ₩105,611 | ₩105,651 | -0.14% | 839만 |
|---|
| 2026.04.28 | ₩105,824 | ₩105,904 | ₩105,784 | ₩105,904 | +0.08% | 391.5만 |
|---|
| 2026.04.27 | ₩106,011 | ₩106,024 | ₩105,891 | ₩105,931 | -0.08% | 330.4만 |
|---|
| 2026.04.24 | ₩105,904 | ₩106,051 | ₩105,864 | ₩106,038 | +0.13% | 370.1만 |
|---|
| 2026.04.23 | ₩106,024 | ₩106,024 | ₩105,798 | ₩105,878 | -0.14% | 283만 |
|---|
| 2026.04.22 | ₩106,024 | ₩106,051 | ₩105,958 | ₩105,984 | -0.04% | 273.2만 |
|---|
| 2026.04.21 | ₩106,038 | ₩106,064 | ₩105,918 | ₩105,918 | -0.11% | 323.9만 |
|---|
| 2026.04.20 | ₩106,118 | ₩106,131 | ₩106,051 | ₩106,091 | -0.03% | 617만 |
|---|
| 2026.04.17 | ₩106,198 | ₩106,198 | ₩106,064 | ₩106,118 | -0.08% | 337.5만 |
|---|
| 2026.04.16 | ₩105,958 | ₩105,998 | ₩105,838 | ₩105,851 | -0.10% | 540.9만 |
|---|
| 2026.04.15 | ₩105,971 | ₩105,971 | ₩105,904 | ₩105,958 | -0.01% | 339.6만 |
|---|
| 2026.04.14 | ₩105,824 | ₩105,998 | ₩105,824 | ₩105,971 | +0.14% | 317.7만 |
|---|
| 2026.04.13 | ₩105,691 | ₩105,864 | ₩105,691 | ₩105,851 | +0.15% | 202.7만 |
|---|
| 2026.04.10 | ₩105,771 | ₩105,824 | ₩105,677 | ₩105,691 | -0.08% | 462.5만 |
|---|
| 2026.04.09 | ₩105,744 | ₩105,891 | ₩105,664 | ₩105,798 | +0.05% | 787.2만 |
|---|
| 2026.04.08 | ₩105,851 | ₩105,904 | ₩105,677 | ₩105,744 | -0.10% | 375.6만 |
|---|
| 2026.04.07 | ₩105,424 | ₩105,611 | ₩105,304 | ₩105,597 | +0.16% | 409.8만 |
|---|
| 2026.04.06 | ₩105,464 | ₩105,544 | ₩105,411 | ₩105,464 | 0.00% | 454.5만 |
|---|
| 2026.04.02 | ₩105,371 | ₩105,624 | ₩105,344 | ₩105,557 | +0.18% | 362.5만 |
|---|
| 2026.04.01 | ₩105,371 | ₩105,504 | ₩105,371 | ₩105,477 | +0.10% | 523.4만 |
|---|
| 2026.03.31 | ₩105,691 | ₩105,838 | ₩105,664 | ₩105,784 | +0.09% | 1043.8만 |
|---|
| 2026.03.30 | ₩105,517 | ₩105,611 | ₩105,464 | ₩105,477 | -0.04% | 619.2만 |
|---|
| 2026.03.27 | ₩105,144 | ₩105,317 | ₩105,104 | ₩105,277 | +0.13% | 560.7만 |
|---|
| 2026.03.26 | ₩105,397 | ₩105,491 | ₩105,157 | ₩105,170 | -0.22% | 491.4만 |
|---|
| 2026.03.25 | ₩105,611 | ₩105,637 | ₩105,504 | ₩105,531 | -0.08% | 756.9만 |
|---|
| 2026.03.24 | ₩105,357 | ₩105,571 | ₩105,331 | ₩105,411 | +0.05% | 515.8만 |
|---|
| 2026.03.23 | ₩105,384 | ₩105,691 | ₩105,357 | ₩105,571 | +0.18% | 570.3만 |
|---|
| 2026.03.20 | ₩105,517 | ₩105,531 | ₩105,290 | ₩105,304 | -0.20% | 1048.4만 |
|---|
| 2026.03.19 | ₩105,384 | ₩105,784 | ₩105,304 | ₩105,731 | +0.33% | 657.5만 |
|---|
| 2026.03.18 | ₩105,798 | ₩105,851 | ₩105,584 | ₩105,611 | -0.18% | 704.6만 |
|---|
| 2026.03.17 | ₩105,798 | ₩105,891 | ₩105,798 | ₩105,878 | +0.08% | 637.6만 |
|---|
| 2026.03.16 | ₩105,744 | ₩105,824 | ₩105,624 | ₩105,677 | -0.06% | 1104.6만 |
|---|
| 2026.03.13 | ₩105,771 | ₩105,811 | ₩105,491 | ₩105,531 | -0.23% | 631만 |
|---|
| 2026.03.12 | ₩105,931 | ₩105,944 | ₩105,557 | ₩105,637 | -0.28% | 1456.3만 |
|---|
| 2026.03.11 | ₩106,145 | ₩106,158 | ₩105,984 | ₩106,024 | -0.11% | 706.4만 |
|---|
| 2026.03.10 | ₩106,318 | ₩106,398 | ₩106,225 | ₩106,238 | -0.08% | 471.3만 |
|---|
| 2026.03.09 | ₩106,131 | ₩106,358 | ₩106,105 | ₩106,345 | +0.20% | 680.2만 |
|---|
| 2026.03.06 | ₩106,211 | ₩106,371 | ₩106,131 | ₩106,225 | +0.01% | 681.5만 |
|---|
| 2026.03.05 | ₩106,318 | ₩106,318 | ₩106,198 | ₩106,305 | -0.01% | 481.7만 |
|---|
| 2026.03.04 | ₩106,518 | ₩106,545 | ₩106,398 | ₩106,425 | -0.09% | 411.7만 |
|---|
| 2026.03.03 | ₩106,185 | ₩106,505 | ₩106,185 | ₩106,425 | +0.23% | 639.8만 |
|---|
| 2026.03.02 | ₩106,625 | ₩106,625 | ₩106,425 | ₩106,478 | -0.14% | 442.5만 |
|---|
| 2026.02.27 | ₩107,039 | ₩107,105 | ₩107,025 | ₩107,025 | -0.01% | 489.7만 |
|---|
| 2026.02.26 | ₩106,932 | ₩106,985 | ₩106,905 | ₩106,985 | +0.05% | 289.9만 |
|---|
| 2026.02.25 | ₩106,932 | ₩106,959 | ₩106,905 | ₩106,932 | 0.00% | 481.8만 |
|---|
| 2026.02.24 | ₩106,932 | ₩106,972 | ₩106,892 | ₩106,959 | +0.02% | 300.9만 |
|---|
| 2026.02.23 | ₩106,892 | ₩107,025 | ₩106,878 | ₩107,012 | +0.11% | 638.7만 |
|---|
| 2026.02.20 | ₩106,852 | ₩106,919 | ₩106,825 | ₩106,878 | +0.02% | 542.5만 |
|---|
| 2026.02.19 | ₩106,812 | ₩106,878 | ₩106,798 | ₩106,878 | +0.06% | 382만 |
|---|
| 2026.02.18 | ₩106,852 | ₩106,878 | ₩106,812 | ₩106,838 | -0.01% | 666.7만 |
|---|
| 2026.02.17 | ₩106,798 | ₩106,878 | ₩106,798 | ₩106,878 | +0.07% | 641.4만 |
|---|
| 2026.02.13 | ₩106,865 | ₩106,892 | ₩106,825 | ₩106,892 | +0.02% | 534.8만 |
|---|
| 2026.02.12 | ₩106,612 | ₩106,732 | ₩106,612 | ₩106,718 | +0.10% | 501.1만 |
|---|
| 2026.02.11 | ₩106,585 | ₩106,638 | ₩106,545 | ₩106,598 | +0.01% | 521.4만 |
|---|
| 2026.02.10 | ₩106,718 | ₩106,732 | ₩106,665 | ₩106,678 | -0.04% | 481.9만 |
|---|
| 2026.02.09 | ₩106,598 | ₩106,638 | ₩106,572 | ₩106,598 | 0.00% | 421.2만 |
|---|
| 2026.02.06 | ₩106,625 | ₩106,625 | ₩106,505 | ₩106,585 | -0.04% | 513.5만 |
|---|
| 2026.02.05 | ₩106,478 | ₩106,598 | ₩106,438 | ₩106,598 | +0.11% | 516.2만 |
|---|
| 2026.02.04 | ₩106,318 | ₩106,371 | ₩106,278 | ₩106,371 | +0.05% | 558만 |
|---|
| 2026.02.03 | ₩106,331 | ₩106,345 | ₩106,291 | ₩106,331 | 0.00% | 626.5만 |
|---|
| 2026.02.02 | ₩106,411 | ₩106,478 | ₩106,318 | ₩106,345 | -0.06% | 701.6만 |
|---|
| 2026.01.30 | ₩106,732 | ₩106,825 | ₩106,732 | ₩106,825 | +0.09% | 1130.7만 |
|---|
| 2026.01.29 | ₩106,678 | ₩106,772 | ₩106,652 | ₩106,732 | +0.05% | 894.9만 |
|---|
| 2026.01.28 | ₩106,692 | ₩106,692 | ₩106,612 | ₩106,652 | -0.04% | 287.4만 |
|---|
| 2026.01.27 | ₩106,625 | ₩106,692 | ₩106,612 | ₩106,652 | +0.03% | 689.6만 |
|---|
| 2026.01.26 | ₩106,598 | ₩106,638 | ₩106,572 | ₩106,598 | 0.00% | 587.6만 |
|---|
| 2026.01.23 | ₩106,518 | ₩106,585 | ₩106,492 | ₩106,558 | +0.04% | 224.3만 |
|---|
| 2026.01.22 | ₩106,505 | ₩106,532 | ₩106,465 | ₩106,505 | 0.00% | 873.8만 |
|---|
| 2026.01.21 | ₩106,465 | ₩106,532 | ₩106,438 | ₩106,518 | +0.05% | 525.9만 |
|---|
| 2026.01.20 | ₩106,451 | ₩106,451 | ₩106,371 | ₩106,425 | -0.03% | 636.5만 |
|---|
| 2026.01.16 | ₩106,505 | ₩106,532 | ₩106,411 | ₩106,438 | -0.06% | 566.7만 |
|---|
| 2026.01.15 | ₩106,532 | ₩106,572 | ₩106,478 | ₩106,492 | -0.04% | 666.8만 |
|---|
| 2026.01.14 | ₩106,545 | ₩106,625 | ₩106,545 | ₩106,558 | +0.01% | 669.9만 |
|---|
| 2026.01.13 | ₩106,492 | ₩106,545 | ₩106,451 | ₩106,518 | +0.03% | 1039.5만 |
|---|
| 2026.01.12 | ₩106,411 | ₩106,451 | ₩106,385 | ₩106,411 | 0.00% | 522.3만 |
|---|
| 2026.01.09 | ₩106,478 | ₩106,505 | ₩106,411 | ₩106,438 | -0.04% | 386만 |
|---|
| 2026.01.08 | ₩106,492 | ₩106,505 | ₩106,438 | ₩106,465 | -0.03% | 325.9만 |
|---|
| 2026.01.07 | ₩106,572 | ₩106,585 | ₩106,492 | ₩106,505 | -0.06% | 466.4만 |
|---|
| 2026.01.06 | ₩106,518 | ₩106,545 | ₩106,451 | ₩106,545 | +0.03% | 439.3만 |
|---|
| 2026.01.05 | ₩106,518 | ₩106,545 | ₩106,465 | ₩106,545 | +0.03% | 454.5만 |
|---|
| 2026.01.02 | ₩106,478 | ₩106,492 | ₩106,385 | ₩106,438 | -0.04% | 411.8만 |
|---|
| 2025.12.31 | ₩106,465 | ₩106,492 | ₩106,398 | ₩106,398 | -0.06% | 358만 |
|---|
| 2025.12.30 | ₩106,451 | ₩106,518 | ₩106,411 | ₩106,505 | +0.05% | 332.6만 |
|---|
| 2025.12.29 | ₩106,398 | ₩106,492 | ₩106,398 | ₩106,478 | +0.08% | 261.5만 |
|---|
| 2025.12.26 | ₩106,358 | ₩106,425 | ₩106,331 | ₩106,398 | +0.04% | 214.9만 |
|---|
| 2025.12.24 | ₩106,238 | ₩106,305 | ₩106,198 | ₩106,278 | +0.04% | 440.9만 |
|---|
| 2025.12.23 | ₩106,105 | ₩106,185 | ₩106,064 | ₩106,158 | +0.05% | 428.6만 |
|---|
| 2025.12.22 | ₩106,211 | ₩106,238 | ₩106,145 | ₩106,185 | -0.03% | 839.3만 |
|---|
| 2025.12.19 | ₩106,251 | ₩106,278 | ₩106,198 | ₩106,198 | -0.05% | 766.6만 |
|---|
| 2025.12.18 | ₩106,291 | ₩106,291 | ₩106,198 | ₩106,265 | -0.03% | 445.7만 |
|---|
| 2025.12.17 | ₩106,492 | ₩106,545 | ₩106,478 | ₩106,532 | +0.04% | 578.5만 |
|---|
| 2025.12.16 | ₩106,438 | ₩106,558 | ₩106,425 | ₩106,532 | +0.09% | 277.8만 |
|---|
| 2025.12.15 | ₩106,492 | ₩106,518 | ₩106,398 | ₩106,438 | -0.05% | 593.4만 |
|---|
| 2025.12.12 | ₩106,425 | ₩106,425 | ₩106,358 | ₩106,358 | -0.06% | 488.7만 |
|---|
| 2025.12.11 | ₩106,518 | ₩106,545 | ₩106,411 | ₩106,451 | -0.06% | 510.6만 |
|---|
| 2025.12.10 | ₩106,198 | ₩106,438 | ₩106,171 | ₩106,425 | +0.21% | 578만 |
|---|
| 2025.12.09 | ₩106,331 | ₩106,331 | ₩106,185 | ₩106,198 | -0.13% | 351.1만 |
|---|
| 2025.12.08 | ₩106,331 | ₩106,358 | ₩106,225 | ₩106,291 | -0.04% | 383.5만 |
|---|
| 2025.12.05 | ₩106,451 | ₩106,451 | ₩106,318 | ₩106,358 | -0.09% | 421.2만 |
|---|
| 2025.12.04 | ₩106,451 | ₩106,465 | ₩106,371 | ₩106,385 | -0.06% | 391.9만 |
|---|
| 2025.12.03 | ₩106,465 | ₩106,492 | ₩106,411 | ₩106,478 | +0.01% | 209.1만 |
|---|
| 2025.12.02 | ₩106,358 | ₩106,398 | ₩106,331 | ₩106,385 | +0.03% | 467.5만 |
|---|
| 2025.12.01 | ₩106,318 | ₩106,345 | ₩106,278 | ₩106,318 | 0.00% | 357.2만 |
|---|
| 2025.11.28 | ₩106,878 | ₩106,892 | ₩106,772 | ₩106,838 | -0.04% | 124.7만 |
|---|
| 2025.11.26 | ₩106,785 | ₩106,865 | ₩106,745 | ₩106,865 | +0.07% | 197.6만 |
|---|
| 2025.11.25 | ₩106,665 | ₩106,852 | ₩106,652 | ₩106,812 | +0.14% | 394.9만 |
|---|
| 2025.11.24 | ₩106,638 | ₩106,678 | ₩106,585 | ₩106,652 | +0.01% | 402.4만 |
|---|
| 2025.11.21 | ₩106,598 | ₩106,625 | ₩106,478 | ₩106,612 | +0.01% | 485.1만 |
|---|
| 2025.11.20 | ₩106,451 | ₩106,492 | ₩106,385 | ₩106,411 | -0.04% | 420.7만 |
|---|
| 2025.11.19 | ₩106,438 | ₩106,451 | ₩106,318 | ₩106,358 | -0.08% | 381.9만 |
|---|
| 2025.11.18 | ₩106,385 | ₩106,451 | ₩106,305 | ₩106,331 | -0.05% | 672.4만 |
|---|
| 2025.11.17 | ₩106,318 | ₩106,345 | ₩106,265 | ₩106,278 | -0.04% | 398.8만 |
|---|
| 2025.11.14 | ₩106,398 | ₩106,398 | ₩106,251 | ₩106,251 | -0.14% | 381.8만 |
|---|
| 2025.11.13 | ₩106,305 | ₩106,371 | ₩106,278 | ₩106,291 | -0.01% | 441.5만 |
|---|
| 2025.11.12 | ₩106,451 | ₩106,478 | ₩106,358 | ₩106,425 | -0.03% | 510.9만 |
|---|
| 2025.11.11 | ₩106,398 | ₩106,505 | ₩106,358 | ₩106,478 | +0.08% | 200.4만 |
|---|
| 2025.11.10 | ₩106,358 | ₩106,385 | ₩106,291 | ₩106,291 | -0.06% | 681만 |
|---|
| 2025.11.07 | ₩106,305 | ₩106,398 | ₩106,305 | ₩106,358 | +0.05% | 536.2만 |
|---|
| 2025.11.06 | ₩106,278 | ₩106,318 | ₩106,265 | ₩106,291 | +0.01% | 640.6만 |
|---|
| 2025.11.05 | ₩106,238 | ₩106,238 | ₩106,118 | ₩106,118 | -0.11% | 577.7만 |
|---|
| 2025.11.04 | ₩106,211 | ₩106,331 | ₩106,198 | ₩106,238 | +0.03% | 629만 |
|---|
| 2025.11.03 | ₩106,225 | ₩106,225 | ₩106,145 | ₩106,198 | -0.03% | 674만 |
|---|
| 2025.10.31 | ₩106,665 | ₩106,705 | ₩106,598 | ₩106,625 | -0.04% | 819.8만 |
|---|
| 2025.10.30 | ₩106,585 | ₩106,732 | ₩106,545 | ₩106,625 | +0.04% | 588.2만 |
|---|
| 2025.10.29 | ₩106,932 | ₩106,972 | ₩106,665 | ₩106,692 | -0.22% | 298.4만 |
|---|
| 2025.10.28 | ₩106,905 | ₩106,945 | ₩106,865 | ₩106,932 | +0.02% | 397.1만 |
|---|
| 2025.10.27 | ₩106,892 | ₩106,932 | ₩106,838 | ₩106,919 | +0.02% | 447.2만 |
|---|
| 2025.10.24 | ₩106,932 | ₩106,945 | ₩106,878 | ₩106,932 | 0.00% | 469.6만 |
|---|
| 2025.10.23 | ₩106,865 | ₩106,892 | ₩106,798 | ₩106,798 | -0.06% | 812.7만 |
|---|
| 2025.10.22 | ₩106,852 | ₩106,905 | ₩106,812 | ₩106,892 | +0.04% | 373.7만 |
|---|
| 2025.10.21 | ₩106,919 | ₩106,945 | ₩106,865 | ₩106,865 | -0.05% | 308.6만 |
|---|
| 2025.10.20 | ₩106,852 | ₩106,865 | ₩106,812 | ₩106,865 | +0.01% | 367.2만 |
|---|
| 2025.10.17 | ₩106,852 | ₩106,852 | ₩106,758 | ₩106,772 | -0.07% | 604.9만 |
|---|
| 2025.10.16 | ₩106,678 | ₩106,892 | ₩106,678 | ₩106,852 | +0.16% | 549만 |
|---|
| 2025.10.15 | ₩106,745 | ₩106,785 | ₩106,638 | ₩106,705 | -0.04% | 724.5만 |
|---|
| 2025.10.14 | ₩106,545 | ₩106,732 | ₩106,545 | ₩106,692 | +0.14% | 704.4만 |
|---|
| 2025.10.13 | ₩106,425 | ₩106,625 | ₩106,425 | ₩106,625 | +0.19% | 150.7만 |
|---|
| 2025.10.10 | ₩106,438 | ₩106,545 | ₩106,398 | ₩106,425 | -0.01% | 455.4만 |
|---|