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 | ₩103,297 | ₩103,337 | ₩103,243 | ₩103,310 | +0.01% | 1203.5만 |
| 2026.10.08 | ₩103,176 | ₩103,377 | ₩103,136 | ₩103,363 | +0.18% | 289.6만 |
| 2026.10.07 | ₩103,016 | ₩103,297 | ₩103,003 | ₩103,270 | +0.25% | 545.5만 |
| 2026.10.06 | ₩103,136 | ₩103,256 | ₩103,123 | ₩103,190 | +0.05% | 492.8만 |
| 2026.10.05 | ₩102,962 | ₩103,069 | ₩102,936 | ₩103,029 | +0.06% | 541.4만 |
| 2026.10.02 | ₩103,230 | ₩103,230 | ₩102,909 | ₩102,936 | -0.28% | 576.5만 |
| 2026.10.01 | ₩102,842 | ₩103,136 | ₩102,762 | ₩103,083 | +0.23% | 953.4만 |
| 2026.09.30 | ₩103,363 | ₩103,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,243 |
| -0.12% |
| 1705.9만 |
| 2026.09.29 | ₩103,256 | ₩103,256 | ₩103,096 | ₩103,203 | -0.05% | 1029.9만 |
|---|
| 2026.09.28 | ₩103,256 | ₩103,283 | ₩103,096 | ₩103,163 | -0.09% | 691.2만 |
|---|
| 2026.09.25 | ₩103,444 | ₩103,470 | ₩103,297 | ₩103,444 | 0.00% | 665.3만 |
|---|
| 2026.09.24 | ₩103,550 | ₩103,577 | ₩103,297 | ₩103,297 | -0.25% | 988만 |
|---|
| 2026.09.23 | ₩103,871 | ₩103,885 | ₩103,350 | ₩103,470 | -0.39% | 647.8만 |
|---|
| 2026.09.22 | ₩104,018 | ₩104,018 | ₩103,831 | ₩103,938 | -0.08% | 346.1만 |
|---|
| 2026.09.21 | ₩103,911 | ₩103,938 | ₩103,871 | ₩103,911 | 0.00% | 833.7만 |
|---|
| 2026.09.18 | ₩103,871 | ₩103,871 | ₩103,791 | ₩103,804 | -0.06% | 751.2만 |
|---|
| 2026.09.17 | ₩103,965 | ₩103,992 | ₩103,898 | ₩103,978 | +0.01% | 370.4만 |
|---|
| 2026.09.16 | ₩103,925 | ₩104,058 | ₩103,738 | ₩103,738 | -0.18% | 891.8만 |
|---|
| 2026.09.15 | ₩103,818 | ₩103,844 | ₩103,778 | ₩103,778 | -0.04% | 563.5만 |
|---|
| 2026.09.14 | ₩103,844 | ₩103,965 | ₩103,751 | ₩103,831 | -0.01% | 455.6만 |
|---|
| 2026.09.11 | ₩104,018 | ₩104,058 | ₩103,844 | ₩103,871 | -0.14% | 409.7만 |
|---|
| 2026.09.10 | ₩104,192 | ₩104,205 | ₩103,938 | ₩103,951 | -0.23% | 750.8만 |
|---|
| 2026.09.09 | ₩104,419 | ₩104,446 | ₩104,352 | ₩104,352 | -0.06% | 337.5만 |
|---|
| 2026.09.08 | ₩104,486 | ₩104,513 | ₩104,419 | ₩104,433 | -0.05% | 265.5만 |
|---|
| 2026.09.04 | ₩104,499 | ₩104,553 | ₩104,459 | ₩104,486 | -0.01% | 408.4만 |
|---|
| 2026.09.03 | ₩104,593 | ₩104,620 | ₩104,499 | ₩104,526 | -0.06% | 389.5만 |
|---|
| 2026.09.02 | ₩104,419 | ₩104,433 | ₩104,366 | ₩104,419 | 0.00% | 725만 |
|---|
| 2026.09.01 | ₩104,486 | ₩104,526 | ₩104,339 | ₩104,352 | -0.13% | 401.8만 |
|---|
| 2026.08.31 | ₩104,940 | ₩105,047 | ₩104,927 | ₩104,954 | +0.01% | 429.9만 |
|---|
| 2026.08.28 | ₩105,261 | ₩105,261 | ₩104,927 | ₩104,927 | -0.32% | 406.2만 |
|---|
| 2026.08.27 | ₩105,234 | ₩105,248 | ₩105,168 | ₩105,208 | -0.03% | 266.7만 |
|---|
| 2026.08.26 | ₩105,181 | ₩105,221 | ₩105,154 | ₩105,221 | +0.04% | 228.2만 |
|---|
| 2026.08.25 | ₩105,194 | ₩105,288 | ₩105,168 | ₩105,275 | +0.08% | 338.3만 |
|---|
| 2026.08.24 | ₩104,994 | ₩105,101 | ₩104,981 | ₩105,061 | +0.06% | 346.7만 |
|---|
| 2026.08.21 | ₩105,047 | ₩105,074 | ₩104,994 | ₩105,034 | -0.01% | 561.9만 |
|---|
| 2026.08.20 | ₩105,047 | ₩105,101 | ₩105,021 | ₩105,061 | +0.01% | 261.9만 |
|---|
| 2026.08.19 | ₩105,181 | ₩105,221 | ₩105,047 | ₩105,168 | -0.01% | 1591.9만 |
|---|
| 2026.08.18 | ₩105,007 | ₩105,101 | ₩104,981 | ₩105,074 | +0.06% | 241.6만 |
|---|
| 2026.08.17 | ₩105,074 | ₩105,128 | ₩105,047 | ₩105,047 | -0.03% | 297.5만 |
|---|
| 2026.08.14 | ₩105,221 | ₩105,234 | ₩105,101 | ₩105,101 | -0.11% | 348.3만 |
|---|
| 2026.08.13 | ₩105,194 | ₩105,275 | ₩105,154 | ₩105,181 | -0.01% | 287.3만 |
|---|
| 2026.08.12 | ₩105,061 | ₩105,087 | ₩104,994 | ₩105,021 | -0.04% | 423만 |
|---|
| 2026.08.11 | ₩104,954 | ₩104,994 | ₩104,914 | ₩104,940 | -0.01% | 381.4만 |
|---|
| 2026.08.10 | ₩104,967 | ₩105,007 | ₩104,874 | ₩104,900 | -0.06% | 284.2만 |
|---|
| 2026.08.07 | ₩105,128 | ₩105,128 | ₩105,007 | ₩105,061 | -0.06% | 367.8만 |
|---|
| 2026.08.06 | ₩104,940 | ₩104,967 | ₩104,860 | ₩104,887 | -0.05% | 311만 |
|---|
| 2026.08.05 | ₩105,007 | ₩105,074 | ₩104,981 | ₩105,034 | +0.03% | 457.3만 |
|---|
| 2026.08.04 | ₩104,940 | ₩105,034 | ₩104,887 | ₩105,034 | +0.09% | 236.6만 |
|---|
| 2026.08.03 | ₩104,753 | ₩104,807 | ₩104,753 | ₩104,807 | +0.05% | 368.3만 |
|---|
| 2026.07.31 | ₩105,141 | ₩105,168 | ₩104,994 | ₩105,074 | -0.06% | 556.6만 |
|---|
| 2026.07.30 | ₩105,154 | ₩105,194 | ₩105,114 | ₩105,141 | -0.01% | 868.2만 |
|---|
| 2026.07.29 | ₩105,007 | ₩105,168 | ₩104,900 | ₩105,061 | +0.05% | 241.1만 |
|---|
| 2026.07.28 | ₩105,007 | ₩105,114 | ₩104,981 | ₩105,074 | +0.06% | 193.5만 |
|---|
| 2026.07.27 | ₩104,927 | ₩104,967 | ₩104,900 | ₩104,914 | -0.01% | 469.7만 |
|---|
| 2026.07.24 | ₩104,860 | ₩104,940 | ₩104,820 | ₩104,874 | +0.01% | 387.7만 |
|---|
| 2026.07.23 | ₩104,767 | ₩104,833 | ₩104,727 | ₩104,793 | +0.03% | 397.2만 |
|---|
| 2026.07.22 | ₩104,981 | ₩105,021 | ₩104,914 | ₩104,927 | -0.05% | 188만 |
|---|
| 2026.07.21 | ₩105,087 | ₩105,101 | ₩105,007 | ₩105,034 | -0.05% | 316.9만 |
|---|
| 2026.07.20 | ₩105,221 | ₩105,234 | ₩105,087 | ₩105,101 | -0.11% | 267.9만 |
|---|
| 2026.07.17 | ₩105,288 | ₩105,341 | ₩105,194 | ₩105,208 | -0.08% | 311.8만 |
|---|
| 2026.07.16 | ₩105,154 | ₩105,248 | ₩105,154 | ₩105,194 | +0.04% | 237.2만 |
|---|
| 2026.07.15 | ₩105,114 | ₩105,288 | ₩105,114 | ₩105,221 | +0.10% | 326.4만 |
|---|
| 2026.07.14 | ₩105,034 | ₩105,114 | ₩104,940 | ₩105,047 | +0.01% | 207만 |
|---|
| 2026.07.13 | ₩105,034 | ₩105,047 | ₩104,847 | ₩104,847 | -0.18% | 506.4만 |
|---|
| 2026.07.10 | ₩105,168 | ₩105,248 | ₩105,034 | ₩105,061 | -0.10% | 424.9만 |
|---|
| 2026.07.09 | ₩105,141 | ₩105,234 | ₩105,087 | ₩105,168 | +0.03% | 251.6만 |
|---|
| 2026.07.08 | ₩105,101 | ₩105,114 | ₩104,967 | ₩105,061 | -0.04% | 284.9만 |
|---|
| 2026.07.07 | ₩105,275 | ₩105,368 | ₩105,114 | ₩105,141 | -0.13% | 527.8만 |
|---|
| 2026.07.06 | ₩105,355 | ₩105,381 | ₩105,234 | ₩105,381 | +0.03% | 536.2만 |
|---|
| 2026.07.02 | ₩105,341 | ₩105,355 | ₩105,261 | ₩105,301 | -0.04% | 290.4만 |
|---|
| 2026.07.01 | ₩105,154 | ₩105,234 | ₩105,128 | ₩105,168 | +0.01% | 527.2만 |
|---|
| 2026.06.30 | ₩105,702 | ₩105,742 | ₩105,609 | ₩105,622 | -0.08% | 898.3만 |
|---|
| 2026.06.29 | ₩105,716 | ₩105,769 | ₩105,662 | ₩105,769 | +0.05% | 571.6만 |
|---|
| 2026.06.26 | ₩105,635 | ₩105,756 | ₩105,635 | ₩105,742 | +0.10% | 548.4만 |
|---|
| 2026.06.25 | ₩105,649 | ₩105,675 | ₩105,582 | ₩105,622 | -0.03% | 284.1만 |
|---|
| 2026.06.24 | ₩105,435 | ₩105,582 | ₩105,435 | ₩105,555 | +0.11% | 666.8만 |
|---|
| 2026.06.23 | ₩105,315 | ₩105,448 | ₩105,315 | ₩105,381 | +0.06% | 687.2만 |
|---|
| 2026.06.22 | ₩105,275 | ₩105,315 | ₩105,208 | ₩105,275 | 0.00% | 203.9만 |
|---|
| 2026.06.18 | ₩105,448 | ₩105,475 | ₩105,355 | ₩105,381 | -0.06% | 254.8만 |
|---|
| 2026.06.17 | ₩105,542 | ₩105,595 | ₩105,194 | ₩105,194 | -0.33% | 382.4만 |
|---|
| 2026.06.16 | ₩105,528 | ₩105,622 | ₩105,515 | ₩105,582 | +0.05% | 723.2만 |
|---|
| 2026.06.15 | ₩105,595 | ₩105,675 | ₩105,515 | ₩105,528 | -0.06% | 615.5만 |
|---|
| 2026.06.12 | ₩105,488 | ₩105,502 | ₩105,368 | ₩105,462 | -0.03% | 994.6만 |
|---|
| 2026.06.11 | ₩105,234 | ₩105,515 | ₩105,168 | ₩105,488 | +0.24% | 310만 |
|---|
| 2026.06.10 | ₩105,248 | ₩105,288 | ₩105,168 | ₩105,181 | -0.06% | 319.6만 |
|---|
| 2026.06.09 | ₩105,208 | ₩105,248 | ₩105,114 | ₩105,208 | 0.00% | 306.6만 |
|---|
| 2026.06.08 | ₩105,154 | ₩105,261 | ₩105,074 | ₩105,087 | -0.06% | 375.4만 |
|---|
| 2026.06.05 | ₩105,181 | ₩105,208 | ₩105,047 | ₩105,061 | -0.11% | 312.3만 |
|---|
| 2026.06.04 | ₩105,408 | ₩105,502 | ₩105,341 | ₩105,368 | -0.04% | 634.9만 |
|---|
| 2026.06.03 | ₩105,288 | ₩105,301 | ₩105,221 | ₩105,301 | +0.01% | 338.2만 |
|---|
| 2026.06.02 | ₩105,408 | ₩105,435 | ₩105,341 | ₩105,381 | -0.03% | 265.2만 |
|---|
| 2026.06.01 | ₩105,315 | ₩105,569 | ₩105,194 | ₩105,395 | +0.08% | 717.5만 |
|---|
| 2026.05.29 | ₩105,822 | ₩105,903 | ₩105,796 | ₩105,836 | +0.01% | 1294.4만 |
|---|
| 2026.05.28 | ₩105,702 | ₩105,822 | ₩105,635 | ₩105,756 | +0.05% | 288.2만 |
|---|
| 2026.05.27 | ₩105,662 | ₩105,702 | ₩105,622 | ₩105,675 | +0.01% | 178.1만 |
|---|
| 2026.05.26 | ₩105,582 | ₩105,662 | ₩105,542 | ₩105,635 | +0.05% | 266.5만 |
|---|
| 2026.05.22 | ₩105,582 | ₩105,582 | ₩105,355 | ₩105,408 | -0.16% | 247.6만 |
|---|
| 2026.05.21 | ₩105,315 | ₩105,462 | ₩105,234 | ₩105,448 | +0.13% | 407만 |
|---|
| 2026.05.20 | ₩105,181 | ₩105,488 | ₩105,154 | ₩105,422 | +0.23% | 353.5만 |
|---|
| 2026.05.19 | ₩105,194 | ₩105,234 | ₩105,061 | ₩105,128 | -0.06% | 524.5만 |
|---|
| 2026.05.18 | ₩105,368 | ₩105,448 | ₩105,234 | ₩105,275 | -0.09% | 416.3만 |
|---|
| 2026.05.15 | ₩105,381 | ₩105,408 | ₩105,288 | ₩105,301 | -0.08% | 225.8만 |
|---|
| 2026.05.14 | ₩105,662 | ₩105,689 | ₩105,515 | ₩105,542 | -0.11% | 280.8만 |
|---|
| 2026.05.13 | ₩105,595 | ₩105,622 | ₩105,462 | ₩105,609 | +0.01% | 603.6만 |
|---|
| 2026.05.12 | ₩105,555 | ₩105,569 | ₩105,488 | ₩105,542 | -0.01% | 215.4만 |
|---|
| 2026.05.11 | ₩105,716 | ₩105,782 | ₩105,649 | ₩105,689 | -0.03% | 332.1만 |
|---|
| 2026.05.08 | ₩105,782 | ₩105,822 | ₩105,716 | ₩105,756 | -0.03% | 293.9만 |
|---|
| 2026.05.07 | ₩105,836 | ₩105,916 | ₩105,595 | ₩105,622 | -0.20% | 639.9만 |
|---|
| 2026.05.06 | ₩105,716 | ₩105,796 | ₩105,702 | ₩105,729 | +0.01% | 431.7만 |
|---|
| 2026.05.05 | ₩105,569 | ₩105,609 | ₩105,515 | ₩105,528 | -0.04% | 518만 |
|---|
| 2026.05.04 | ₩105,555 | ₩105,555 | ₩105,328 | ₩105,488 | -0.06% | 765.9만 |
|---|
| 2026.05.01 | ₩105,595 | ₩105,742 | ₩105,542 | ₩105,555 | -0.04% | 313.5만 |
|---|
| 2026.04.30 | ₩105,943 | ₩106,063 | ₩105,889 | ₩105,943 | 0.00% | 433.4만 |
|---|
| 2026.04.29 | ₩105,956 | ₩105,956 | ₩105,769 | ₩105,809 | -0.14% | 839만 |
|---|
| 2026.04.28 | ₩105,983 | ₩106,063 | ₩105,943 | ₩106,063 | +0.08% | 391.5만 |
|---|
| 2026.04.27 | ₩106,170 | ₩106,183 | ₩106,050 | ₩106,090 | -0.08% | 330.4만 |
|---|
| 2026.04.24 | ₩106,063 | ₩106,210 | ₩106,023 | ₩106,197 | +0.13% | 370.1만 |
|---|
| 2026.04.23 | ₩106,183 | ₩106,183 | ₩105,956 | ₩106,036 | -0.14% | 283만 |
|---|
| 2026.04.22 | ₩106,183 | ₩106,210 | ₩106,117 | ₩106,143 | -0.04% | 273.2만 |
|---|
| 2026.04.21 | ₩106,197 | ₩106,223 | ₩106,076 | ₩106,076 | -0.11% | 323.9만 |
|---|
| 2026.04.20 | ₩106,277 | ₩106,290 | ₩106,210 | ₩106,250 | -0.03% | 617만 |
|---|
| 2026.04.17 | ₩106,357 | ₩106,357 | ₩106,223 | ₩106,277 | -0.08% | 337.5만 |
|---|
| 2026.04.16 | ₩106,117 | ₩106,157 | ₩105,996 | ₩106,010 | -0.10% | 540.9만 |
|---|
| 2026.04.15 | ₩106,130 | ₩106,130 | ₩106,063 | ₩106,117 | -0.01% | 339.6만 |
|---|
| 2026.04.14 | ₩105,983 | ₩106,157 | ₩105,983 | ₩106,130 | +0.14% | 317.7만 |
|---|
| 2026.04.13 | ₩105,849 | ₩106,023 | ₩105,849 | ₩106,010 | +0.15% | 202.7만 |
|---|
| 2026.04.10 | ₩105,929 | ₩105,983 | ₩105,836 | ₩105,849 | -0.08% | 462.5만 |
|---|
| 2026.04.09 | ₩105,903 | ₩106,050 | ₩105,822 | ₩105,956 | +0.05% | 787.2만 |
|---|
| 2026.04.08 | ₩106,010 | ₩106,063 | ₩105,836 | ₩105,903 | -0.10% | 375.6만 |
|---|
| 2026.04.07 | ₩105,582 | ₩105,769 | ₩105,462 | ₩105,756 | +0.16% | 409.8만 |
|---|
| 2026.04.06 | ₩105,622 | ₩105,702 | ₩105,569 | ₩105,622 | 0.00% | 454.5만 |
|---|
| 2026.04.02 | ₩105,528 | ₩105,782 | ₩105,502 | ₩105,716 | +0.18% | 362.5만 |
|---|
| 2026.04.01 | ₩105,528 | ₩105,662 | ₩105,528 | ₩105,635 | +0.10% | 523.4만 |
|---|
| 2026.03.31 | ₩105,849 | ₩105,996 | ₩105,822 | ₩105,943 | +0.09% | 1043.8만 |
|---|
| 2026.03.30 | ₩105,675 | ₩105,769 | ₩105,622 | ₩105,635 | -0.04% | 619.2만 |
|---|
| 2026.03.27 | ₩105,301 | ₩105,475 | ₩105,261 | ₩105,435 | +0.13% | 560.7만 |
|---|
| 2026.03.26 | ₩105,555 | ₩105,649 | ₩105,315 | ₩105,328 | -0.22% | 491.4만 |
|---|
| 2026.03.25 | ₩105,769 | ₩105,796 | ₩105,662 | ₩105,689 | -0.08% | 756.9만 |
|---|
| 2026.03.24 | ₩105,515 | ₩105,729 | ₩105,488 | ₩105,569 | +0.05% | 515.8만 |
|---|
| 2026.03.23 | ₩105,542 | ₩105,849 | ₩105,515 | ₩105,729 | +0.18% | 570.3만 |
|---|
| 2026.03.20 | ₩105,675 | ₩105,689 | ₩105,448 | ₩105,462 | -0.20% | 1048.4만 |
|---|
| 2026.03.19 | ₩105,542 | ₩105,943 | ₩105,462 | ₩105,889 | +0.33% | 657.5만 |
|---|
| 2026.03.18 | ₩105,956 | ₩106,010 | ₩105,742 | ₩105,769 | -0.18% | 704.6만 |
|---|
| 2026.03.17 | ₩105,956 | ₩106,050 | ₩105,956 | ₩106,036 | +0.08% | 637.6만 |
|---|
| 2026.03.16 | ₩105,903 | ₩105,983 | ₩105,782 | ₩105,836 | -0.06% | 1104.6만 |
|---|
| 2026.03.13 | ₩105,929 | ₩105,970 | ₩105,649 | ₩105,689 | -0.23% | 631만 |
|---|
| 2026.03.12 | ₩106,090 | ₩106,103 | ₩105,716 | ₩105,796 | -0.28% | 1456.3만 |
|---|
| 2026.03.11 | ₩106,304 | ₩106,317 | ₩106,143 | ₩106,183 | -0.11% | 706.4만 |
|---|
| 2026.03.10 | ₩106,477 | ₩106,558 | ₩106,384 | ₩106,397 | -0.08% | 471.3만 |
|---|
| 2026.03.09 | ₩106,290 | ₩106,517 | ₩106,264 | ₩106,504 | +0.20% | 680.2만 |
|---|
| 2026.03.06 | ₩106,370 | ₩106,531 | ₩106,290 | ₩106,384 | +0.01% | 681.5만 |
|---|
| 2026.03.05 | ₩106,477 | ₩106,477 | ₩106,357 | ₩106,464 | -0.01% | 481.7만 |
|---|
| 2026.03.04 | ₩106,678 | ₩106,705 | ₩106,558 | ₩106,584 | -0.09% | 411.7만 |
|---|
| 2026.03.03 | ₩106,344 | ₩106,664 | ₩106,344 | ₩106,584 | +0.23% | 639.8만 |
|---|
| 2026.03.02 | ₩106,785 | ₩106,785 | ₩106,584 | ₩106,638 | -0.14% | 442.5만 |
|---|
| 2026.02.27 | ₩107,199 | ₩107,266 | ₩107,186 | ₩107,186 | -0.01% | 489.7만 |
|---|
| 2026.02.26 | ₩107,092 | ₩107,146 | ₩107,065 | ₩107,146 | +0.05% | 289.9만 |
|---|
| 2026.02.25 | ₩107,092 | ₩107,119 | ₩107,065 | ₩107,092 | 0.00% | 481.8만 |
|---|
| 2026.02.24 | ₩107,092 | ₩107,132 | ₩107,052 | ₩107,119 | +0.02% | 300.9만 |
|---|
| 2026.02.23 | ₩107,052 | ₩107,186 | ₩107,039 | ₩107,172 | +0.11% | 638.7만 |
|---|
| 2026.02.20 | ₩107,012 | ₩107,079 | ₩106,985 | ₩107,039 | +0.02% | 542.5만 |
|---|
| 2026.02.19 | ₩106,972 | ₩107,039 | ₩106,958 | ₩107,039 | +0.06% | 382만 |
|---|
| 2026.02.18 | ₩107,012 | ₩107,039 | ₩106,972 | ₩106,999 | -0.01% | 666.7만 |
|---|
| 2026.02.17 | ₩106,958 | ₩107,039 | ₩106,958 | ₩107,039 | +0.07% | 641.4만 |
|---|
| 2026.02.13 | ₩107,025 | ₩107,052 | ₩106,985 | ₩107,052 | +0.02% | 534.8만 |
|---|
| 2026.02.12 | ₩106,771 | ₩106,892 | ₩106,771 | ₩106,878 | +0.10% | 501.1만 |
|---|
| 2026.02.11 | ₩106,745 | ₩106,798 | ₩106,705 | ₩106,758 | +0.01% | 521.4만 |
|---|
| 2026.02.10 | ₩106,878 | ₩106,892 | ₩106,825 | ₩106,838 | -0.04% | 481.9만 |
|---|
| 2026.02.09 | ₩106,758 | ₩106,798 | ₩106,731 | ₩106,758 | 0.00% | 421.2만 |
|---|
| 2026.02.06 | ₩106,785 | ₩106,785 | ₩106,664 | ₩106,745 | -0.04% | 513.5만 |
|---|
| 2026.02.05 | ₩106,638 | ₩106,758 | ₩106,598 | ₩106,758 | +0.11% | 516.2만 |
|---|
| 2026.02.04 | ₩106,477 | ₩106,531 | ₩106,437 | ₩106,531 | +0.05% | 558만 |
|---|
| 2026.02.03 | ₩106,491 | ₩106,504 | ₩106,451 | ₩106,491 | 0.00% | 626.5만 |
|---|
| 2026.02.02 | ₩106,571 | ₩106,638 | ₩106,477 | ₩106,504 | -0.06% | 701.6만 |
|---|
| 2026.01.30 | ₩106,892 | ₩106,985 | ₩106,892 | ₩106,985 | +0.09% | 1130.7만 |
|---|
| 2026.01.29 | ₩106,838 | ₩106,932 | ₩106,811 | ₩106,892 | +0.05% | 894.9만 |
|---|
| 2026.01.28 | ₩106,852 | ₩106,852 | ₩106,771 | ₩106,811 | -0.04% | 287.4만 |
|---|
| 2026.01.27 | ₩106,785 | ₩106,852 | ₩106,771 | ₩106,811 | +0.03% | 689.6만 |
|---|
| 2026.01.26 | ₩106,758 | ₩106,798 | ₩106,731 | ₩106,758 | 0.00% | 587.6만 |
|---|
| 2026.01.23 | ₩106,678 | ₩106,745 | ₩106,651 | ₩106,718 | +0.04% | 224.3만 |
|---|
| 2026.01.22 | ₩106,664 | ₩106,691 | ₩106,624 | ₩106,664 | 0.00% | 873.8만 |
|---|
| 2026.01.21 | ₩106,624 | ₩106,691 | ₩106,598 | ₩106,678 | +0.05% | 525.9만 |
|---|
| 2026.01.20 | ₩106,611 | ₩106,611 | ₩106,531 | ₩106,584 | -0.03% | 636.5만 |
|---|
| 2026.01.16 | ₩106,664 | ₩106,691 | ₩106,571 | ₩106,598 | -0.06% | 566.7만 |
|---|
| 2026.01.15 | ₩106,691 | ₩106,731 | ₩106,638 | ₩106,651 | -0.04% | 666.8만 |
|---|
| 2026.01.14 | ₩106,705 | ₩106,785 | ₩106,705 | ₩106,718 | +0.01% | 669.9만 |
|---|
| 2026.01.13 | ₩106,651 | ₩106,705 | ₩106,611 | ₩106,678 | +0.03% | 1039.5만 |
|---|
| 2026.01.12 | ₩106,571 | ₩106,611 | ₩106,544 | ₩106,571 | 0.00% | 522.3만 |
|---|
| 2026.01.09 | ₩106,638 | ₩106,664 | ₩106,571 | ₩106,598 | -0.04% | 386만 |
|---|
| 2026.01.08 | ₩106,651 | ₩106,664 | ₩106,598 | ₩106,624 | -0.03% | 325.9만 |
|---|
| 2026.01.07 | ₩106,731 | ₩106,745 | ₩106,651 | ₩106,664 | -0.06% | 466.4만 |
|---|
| 2026.01.06 | ₩106,678 | ₩106,705 | ₩106,611 | ₩106,705 | +0.03% | 439.3만 |
|---|
| 2026.01.05 | ₩106,678 | ₩106,705 | ₩106,624 | ₩106,705 | +0.03% | 454.5만 |
|---|
| 2026.01.02 | ₩106,638 | ₩106,651 | ₩106,544 | ₩106,598 | -0.04% | 411.8만 |
|---|
| 2025.12.31 | ₩106,624 | ₩106,651 | ₩106,558 | ₩106,558 | -0.06% | 358만 |
|---|
| 2025.12.30 | ₩106,611 | ₩106,678 | ₩106,571 | ₩106,664 | +0.05% | 332.6만 |
|---|
| 2025.12.29 | ₩106,558 | ₩106,651 | ₩106,558 | ₩106,638 | +0.08% | 261.5만 |
|---|
| 2025.12.26 | ₩106,517 | ₩106,584 | ₩106,491 | ₩106,558 | +0.04% | 214.9만 |
|---|
| 2025.12.24 | ₩106,397 | ₩106,464 | ₩106,357 | ₩106,437 | +0.04% | 440.9만 |
|---|
| 2025.12.23 | ₩106,264 | ₩106,344 | ₩106,223 | ₩106,317 | +0.05% | 428.6만 |
|---|
| 2025.12.22 | ₩106,370 | ₩106,397 | ₩106,304 | ₩106,344 | -0.03% | 839.3만 |
|---|
| 2025.12.19 | ₩106,411 | ₩106,437 | ₩106,357 | ₩106,357 | -0.05% | 766.6만 |
|---|
| 2025.12.18 | ₩106,451 | ₩106,451 | ₩106,357 | ₩106,424 | -0.03% | 445.7만 |
|---|
| 2025.12.17 | ₩106,651 | ₩106,705 | ₩106,638 | ₩106,691 | +0.04% | 578.5만 |
|---|
| 2025.12.16 | ₩106,598 | ₩106,718 | ₩106,584 | ₩106,691 | +0.09% | 277.8만 |
|---|
| 2025.12.15 | ₩106,651 | ₩106,678 | ₩106,558 | ₩106,598 | -0.05% | 593.4만 |
|---|
| 2025.12.12 | ₩106,584 | ₩106,584 | ₩106,517 | ₩106,517 | -0.06% | 488.7만 |
|---|
| 2025.12.11 | ₩106,678 | ₩106,705 | ₩106,571 | ₩106,611 | -0.06% | 510.6만 |
|---|
| 2025.12.10 | ₩106,357 | ₩106,598 | ₩106,330 | ₩106,584 | +0.21% | 578만 |
|---|
| 2025.12.09 | ₩106,491 | ₩106,491 | ₩106,344 | ₩106,357 | -0.13% | 351.1만 |
|---|
| 2025.12.08 | ₩106,491 | ₩106,517 | ₩106,384 | ₩106,451 | -0.04% | 383.5만 |
|---|
| 2025.12.05 | ₩106,611 | ₩106,611 | ₩106,477 | ₩106,517 | -0.09% | 421.2만 |
|---|
| 2025.12.04 | ₩106,611 | ₩106,624 | ₩106,531 | ₩106,544 | -0.06% | 391.9만 |
|---|
| 2025.12.03 | ₩106,624 | ₩106,651 | ₩106,571 | ₩106,638 | +0.01% | 209.1만 |
|---|
| 2025.12.02 | ₩106,517 | ₩106,558 | ₩106,491 | ₩106,544 | +0.03% | 467.5만 |
|---|
| 2025.12.01 | ₩106,477 | ₩106,504 | ₩106,437 | ₩106,477 | 0.00% | 357.2만 |
|---|
| 2025.11.28 | ₩107,039 | ₩107,052 | ₩106,932 | ₩106,999 | -0.04% | 124.7만 |
|---|
| 2025.11.26 | ₩106,945 | ₩107,025 | ₩106,905 | ₩107,025 | +0.07% | 197.6만 |
|---|
| 2025.11.25 | ₩106,825 | ₩107,012 | ₩106,811 | ₩106,972 | +0.14% | 394.9만 |
|---|
| 2025.11.24 | ₩106,798 | ₩106,838 | ₩106,745 | ₩106,811 | +0.01% | 402.4만 |
|---|
| 2025.11.21 | ₩106,758 | ₩106,785 | ₩106,638 | ₩106,771 | +0.01% | 485.1만 |
|---|
| 2025.11.20 | ₩106,611 | ₩106,651 | ₩106,544 | ₩106,571 | -0.04% | 420.7만 |
|---|
| 2025.11.19 | ₩106,598 | ₩106,611 | ₩106,477 | ₩106,517 | -0.08% | 381.9만 |
|---|
| 2025.11.18 | ₩106,544 | ₩106,611 | ₩106,464 | ₩106,491 | -0.05% | 672.4만 |
|---|
| 2025.11.17 | ₩106,477 | ₩106,504 | ₩106,424 | ₩106,437 | -0.04% | 398.8만 |
|---|
| 2025.11.14 | ₩106,558 | ₩106,558 | ₩106,411 | ₩106,411 | -0.14% | 381.8만 |
|---|
| 2025.11.13 | ₩106,464 | ₩106,531 | ₩106,437 | ₩106,451 | -0.01% | 441.5만 |
|---|
| 2025.11.12 | ₩106,611 | ₩106,638 | ₩106,517 | ₩106,584 | -0.03% | 510.9만 |
|---|
| 2025.11.11 | ₩106,558 | ₩106,664 | ₩106,517 | ₩106,638 | +0.08% | 200.4만 |
|---|
| 2025.11.10 | ₩106,517 | ₩106,544 | ₩106,451 | ₩106,451 | -0.06% | 681만 |
|---|
| 2025.11.07 | ₩106,464 | ₩106,558 | ₩106,464 | ₩106,517 | +0.05% | 536.2만 |
|---|
| 2025.11.06 | ₩106,437 | ₩106,477 | ₩106,424 | ₩106,451 | +0.01% | 640.6만 |
|---|
| 2025.11.05 | ₩106,397 | ₩106,397 | ₩106,277 | ₩106,277 | -0.11% | 577.7만 |
|---|
| 2025.11.04 | ₩106,370 | ₩106,491 | ₩106,357 | ₩106,397 | +0.03% | 629만 |
|---|
| 2025.11.03 | ₩106,384 | ₩106,384 | ₩106,304 | ₩106,357 | -0.03% | 674만 |
|---|
| 2025.10.31 | ₩106,825 | ₩106,865 | ₩106,758 | ₩106,785 | -0.04% | 819.8만 |
|---|
| 2025.10.30 | ₩106,745 | ₩106,892 | ₩106,705 | ₩106,785 | +0.04% | 588.2만 |
|---|
| 2025.10.29 | ₩107,092 | ₩107,132 | ₩106,825 | ₩106,852 | -0.22% | 298.4만 |
|---|
| 2025.10.28 | ₩107,065 | ₩107,106 | ₩107,025 | ₩107,092 | +0.02% | 397.1만 |
|---|
| 2025.10.27 | ₩107,052 | ₩107,092 | ₩106,999 | ₩107,079 | +0.02% | 447.2만 |
|---|
| 2025.10.24 | ₩107,092 | ₩107,106 | ₩107,039 | ₩107,092 | 0.00% | 469.6만 |
|---|
| 2025.10.23 | ₩107,025 | ₩107,052 | ₩106,958 | ₩106,958 | -0.06% | 812.7만 |
|---|
| 2025.10.22 | ₩107,012 | ₩107,065 | ₩106,972 | ₩107,052 | +0.04% | 373.7만 |
|---|
| 2025.10.21 | ₩107,079 | ₩107,106 | ₩107,025 | ₩107,025 | -0.05% | 308.6만 |
|---|
| 2025.10.20 | ₩107,012 | ₩107,025 | ₩106,972 | ₩107,025 | +0.01% | 367.2만 |
|---|
| 2025.10.17 | ₩107,012 | ₩107,012 | ₩106,918 | ₩106,932 | -0.07% | 604.9만 |
|---|
| 2025.10.16 | ₩106,838 | ₩107,052 | ₩106,838 | ₩107,012 | +0.16% | 549만 |
|---|
| 2025.10.15 | ₩106,905 | ₩106,945 | ₩106,798 | ₩106,865 | -0.04% | 724.5만 |
|---|
| 2025.10.14 | ₩106,705 | ₩106,892 | ₩106,705 | ₩106,852 | +0.14% | 704.4만 |
|---|
| 2025.10.13 | ₩106,584 | ₩106,785 | ₩106,584 | ₩106,785 | +0.19% | 150.7만 |
|---|
| 2025.10.10 | ₩106,598 | ₩106,705 | ₩106,558 | ₩106,584 | -0.01% | 455.4만 |
|---|