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 | ₩103,163 | ₩103,203 | ₩103,109 | ₩103,176 | +0.01% | 1203.5만 |
| 2026.10.08 | ₩103,043 | ₩103,243 | ₩103,003 | ₩103,230 | +0.18% | 289.6만 |
| 2026.10.07 | ₩102,883 | ₩103,163 | ₩102,869 | ₩103,136 | +0.25% | 545.5만 |
| 2026.10.06 | ₩103,003 | ₩103,123 | ₩102,989 | ₩103,056 | +0.05% | 492.8만 |
| 2026.10.05 | ₩102,829 | ₩102,936 | ₩102,802 | ₩102,896 | +0.06% | 541.4만 |
| 2026.10.02 | ₩103,096 | ₩103,096 | ₩102,776 | ₩102,802 | -0.28% | 576.5만 |
| 2026.10.01 | ₩102,709 | ₩103,003 | ₩102,629 | ₩102,949 | +0.23% | 953.4만 |
| 2026.09.30 | ₩103,230 | ₩103,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,109 |
| -0.12% |
| 1705.9만 |
| 2026.09.29 | ₩103,123 | ₩103,123 | ₩102,963 | ₩103,069 | -0.05% | 1029.9만 |
|---|
| 2026.09.28 | ₩103,123 | ₩103,149 | ₩102,963 | ₩103,029 | -0.09% | 691.2만 |
|---|
| 2026.09.25 | ₩103,310 | ₩103,336 | ₩103,163 | ₩103,310 | 0.00% | 665.3만 |
|---|
| 2026.09.24 | ₩103,416 | ₩103,443 | ₩103,163 | ₩103,163 | -0.25% | 988만 |
|---|
| 2026.09.23 | ₩103,737 | ₩103,750 | ₩103,216 | ₩103,336 | -0.39% | 647.8만 |
|---|
| 2026.09.22 | ₩103,884 | ₩103,884 | ₩103,697 | ₩103,804 | -0.08% | 346.1만 |
|---|
| 2026.09.21 | ₩103,777 | ₩103,804 | ₩103,737 | ₩103,777 | 0.00% | 833.7만 |
|---|
| 2026.09.18 | ₩103,737 | ₩103,737 | ₩103,657 | ₩103,670 | -0.06% | 751.2만 |
|---|
| 2026.09.17 | ₩103,830 | ₩103,857 | ₩103,763 | ₩103,844 | +0.01% | 370.4만 |
|---|
| 2026.09.16 | ₩103,790 | ₩103,924 | ₩103,603 | ₩103,603 | -0.18% | 891.8만 |
|---|
| 2026.09.15 | ₩103,683 | ₩103,710 | ₩103,643 | ₩103,643 | -0.04% | 563.5만 |
|---|
| 2026.09.14 | ₩103,710 | ₩103,830 | ₩103,617 | ₩103,697 | -0.01% | 455.6만 |
|---|
| 2026.09.11 | ₩103,884 | ₩103,924 | ₩103,710 | ₩103,737 | -0.14% | 409.7만 |
|---|
| 2026.09.10 | ₩104,057 | ₩104,070 | ₩103,804 | ₩103,817 | -0.23% | 750.8만 |
|---|
| 2026.09.09 | ₩104,284 | ₩104,311 | ₩104,217 | ₩104,217 | -0.06% | 337.5만 |
|---|
| 2026.09.08 | ₩104,351 | ₩104,377 | ₩104,284 | ₩104,297 | -0.05% | 265.5만 |
|---|
| 2026.09.04 | ₩104,364 | ₩104,417 | ₩104,324 | ₩104,351 | -0.01% | 408.4만 |
|---|
| 2026.09.03 | ₩104,458 | ₩104,484 | ₩104,364 | ₩104,391 | -0.06% | 389.5만 |
|---|
| 2026.09.02 | ₩104,284 | ₩104,297 | ₩104,231 | ₩104,284 | 0.00% | 725만 |
|---|
| 2026.09.01 | ₩104,351 | ₩104,391 | ₩104,204 | ₩104,217 | -0.13% | 401.8만 |
|---|
| 2026.08.31 | ₩104,805 | ₩104,911 | ₩104,791 | ₩104,818 | +0.01% | 429.9만 |
|---|
| 2026.08.28 | ₩105,125 | ₩105,125 | ₩104,791 | ₩104,791 | -0.32% | 406.2만 |
|---|
| 2026.08.27 | ₩105,098 | ₩105,112 | ₩105,031 | ₩105,072 | -0.03% | 266.7만 |
|---|
| 2026.08.26 | ₩105,045 | ₩105,085 | ₩105,018 | ₩105,085 | +0.04% | 228.2만 |
|---|
| 2026.08.25 | ₩105,058 | ₩105,152 | ₩105,031 | ₩105,138 | +0.08% | 338.3만 |
|---|
| 2026.08.24 | ₩104,858 | ₩104,965 | ₩104,845 | ₩104,925 | +0.06% | 346.7만 |
|---|
| 2026.08.21 | ₩104,911 | ₩104,938 | ₩104,858 | ₩104,898 | -0.01% | 561.9만 |
|---|
| 2026.08.20 | ₩104,911 | ₩104,965 | ₩104,885 | ₩104,925 | +0.01% | 261.9만 |
|---|
| 2026.08.19 | ₩105,045 | ₩105,085 | ₩104,911 | ₩105,031 | -0.01% | 1591.9만 |
|---|
| 2026.08.18 | ₩104,871 | ₩104,965 | ₩104,845 | ₩104,938 | +0.06% | 241.6만 |
|---|
| 2026.08.17 | ₩104,938 | ₩104,991 | ₩104,911 | ₩104,911 | -0.03% | 297.5만 |
|---|
| 2026.08.14 | ₩105,085 | ₩105,098 | ₩104,965 | ₩104,965 | -0.11% | 348.3만 |
|---|
| 2026.08.13 | ₩105,058 | ₩105,138 | ₩105,018 | ₩105,045 | -0.01% | 287.3만 |
|---|
| 2026.08.12 | ₩104,925 | ₩104,951 | ₩104,858 | ₩104,885 | -0.04% | 423만 |
|---|
| 2026.08.11 | ₩104,818 | ₩104,858 | ₩104,778 | ₩104,805 | -0.01% | 381.4만 |
|---|
| 2026.08.10 | ₩104,831 | ₩104,871 | ₩104,738 | ₩104,765 | -0.06% | 284.2만 |
|---|
| 2026.08.07 | ₩104,991 | ₩104,991 | ₩104,871 | ₩104,925 | -0.06% | 367.8만 |
|---|
| 2026.08.06 | ₩104,805 | ₩104,831 | ₩104,724 | ₩104,751 | -0.05% | 311만 |
|---|
| 2026.08.05 | ₩104,871 | ₩104,938 | ₩104,845 | ₩104,898 | +0.03% | 457.3만 |
|---|
| 2026.08.04 | ₩104,805 | ₩104,898 | ₩104,751 | ₩104,898 | +0.09% | 236.6만 |
|---|
| 2026.08.03 | ₩104,618 | ₩104,671 | ₩104,618 | ₩104,671 | +0.05% | 368.3만 |
|---|
| 2026.07.31 | ₩105,005 | ₩105,031 | ₩104,858 | ₩104,938 | -0.06% | 556.6만 |
|---|
| 2026.07.30 | ₩105,018 | ₩105,058 | ₩104,978 | ₩105,005 | -0.01% | 868.2만 |
|---|
| 2026.07.29 | ₩104,871 | ₩105,031 | ₩104,765 | ₩104,925 | +0.05% | 241.1만 |
|---|
| 2026.07.28 | ₩104,871 | ₩104,978 | ₩104,845 | ₩104,938 | +0.06% | 193.5만 |
|---|
| 2026.07.27 | ₩104,791 | ₩104,831 | ₩104,765 | ₩104,778 | -0.01% | 469.7만 |
|---|
| 2026.07.24 | ₩104,724 | ₩104,805 | ₩104,684 | ₩104,738 | +0.01% | 387.7만 |
|---|
| 2026.07.23 | ₩104,631 | ₩104,698 | ₩104,591 | ₩104,658 | +0.03% | 397.2만 |
|---|
| 2026.07.22 | ₩104,845 | ₩104,885 | ₩104,778 | ₩104,791 | -0.05% | 188만 |
|---|
| 2026.07.21 | ₩104,951 | ₩104,965 | ₩104,871 | ₩104,898 | -0.05% | 316.9만 |
|---|
| 2026.07.20 | ₩105,085 | ₩105,098 | ₩104,951 | ₩104,965 | -0.11% | 267.9만 |
|---|
| 2026.07.17 | ₩105,152 | ₩105,205 | ₩105,058 | ₩105,072 | -0.08% | 311.8만 |
|---|
| 2026.07.16 | ₩105,018 | ₩105,112 | ₩105,018 | ₩105,058 | +0.04% | 237.2만 |
|---|
| 2026.07.15 | ₩104,978 | ₩105,152 | ₩104,978 | ₩105,085 | +0.10% | 326.4만 |
|---|
| 2026.07.14 | ₩104,898 | ₩104,978 | ₩104,805 | ₩104,911 | +0.01% | 207만 |
|---|
| 2026.07.13 | ₩104,898 | ₩104,911 | ₩104,711 | ₩104,711 | -0.18% | 506.4만 |
|---|
| 2026.07.10 | ₩105,031 | ₩105,112 | ₩104,898 | ₩104,925 | -0.10% | 424.9만 |
|---|
| 2026.07.09 | ₩105,005 | ₩105,098 | ₩104,951 | ₩105,031 | +0.03% | 251.6만 |
|---|
| 2026.07.08 | ₩104,965 | ₩104,978 | ₩104,831 | ₩104,925 | -0.04% | 284.9만 |
|---|
| 2026.07.07 | ₩105,138 | ₩105,232 | ₩104,978 | ₩105,005 | -0.13% | 527.8만 |
|---|
| 2026.07.06 | ₩105,218 | ₩105,245 | ₩105,098 | ₩105,245 | +0.03% | 536.2만 |
|---|
| 2026.07.02 | ₩105,205 | ₩105,218 | ₩105,125 | ₩105,165 | -0.04% | 290.4만 |
|---|
| 2026.07.01 | ₩105,018 | ₩105,098 | ₩104,991 | ₩105,031 | +0.01% | 527.2만 |
|---|
| 2026.06.30 | ₩105,565 | ₩105,605 | ₩105,472 | ₩105,485 | -0.08% | 898.3만 |
|---|
| 2026.06.29 | ₩105,579 | ₩105,632 | ₩105,525 | ₩105,632 | +0.05% | 571.6만 |
|---|
| 2026.06.26 | ₩105,499 | ₩105,619 | ₩105,499 | ₩105,605 | +0.10% | 548.4만 |
|---|
| 2026.06.25 | ₩105,512 | ₩105,539 | ₩105,445 | ₩105,485 | -0.03% | 284.1만 |
|---|
| 2026.06.24 | ₩105,298 | ₩105,445 | ₩105,298 | ₩105,419 | +0.11% | 666.8만 |
|---|
| 2026.06.23 | ₩105,178 | ₩105,312 | ₩105,178 | ₩105,245 | +0.06% | 687.2만 |
|---|
| 2026.06.22 | ₩105,138 | ₩105,178 | ₩105,072 | ₩105,138 | 0.00% | 203.9만 |
|---|
| 2026.06.18 | ₩105,312 | ₩105,338 | ₩105,218 | ₩105,245 | -0.06% | 254.8만 |
|---|
| 2026.06.17 | ₩105,405 | ₩105,459 | ₩105,058 | ₩105,058 | -0.33% | 382.4만 |
|---|
| 2026.06.16 | ₩105,392 | ₩105,485 | ₩105,379 | ₩105,445 | +0.05% | 723.2만 |
|---|
| 2026.06.15 | ₩105,459 | ₩105,539 | ₩105,379 | ₩105,392 | -0.06% | 615.5만 |
|---|
| 2026.06.12 | ₩105,352 | ₩105,365 | ₩105,232 | ₩105,325 | -0.03% | 994.6만 |
|---|
| 2026.06.11 | ₩105,098 | ₩105,379 | ₩105,031 | ₩105,352 | +0.24% | 310만 |
|---|
| 2026.06.10 | ₩105,112 | ₩105,152 | ₩105,031 | ₩105,045 | -0.06% | 319.6만 |
|---|
| 2026.06.09 | ₩105,072 | ₩105,112 | ₩104,978 | ₩105,072 | 0.00% | 306.6만 |
|---|
| 2026.06.08 | ₩105,018 | ₩105,125 | ₩104,938 | ₩104,951 | -0.06% | 375.4만 |
|---|
| 2026.06.05 | ₩105,045 | ₩105,072 | ₩104,911 | ₩104,925 | -0.11% | 312.3만 |
|---|
| 2026.06.04 | ₩105,272 | ₩105,365 | ₩105,205 | ₩105,232 | -0.04% | 634.9만 |
|---|
| 2026.06.03 | ₩105,152 | ₩105,165 | ₩105,085 | ₩105,165 | +0.01% | 338.2만 |
|---|
| 2026.06.02 | ₩105,272 | ₩105,298 | ₩105,205 | ₩105,245 | -0.03% | 265.2만 |
|---|
| 2026.06.01 | ₩105,178 | ₩105,432 | ₩105,058 | ₩105,258 | +0.08% | 717.5만 |
|---|
| 2026.05.29 | ₩105,686 | ₩105,766 | ₩105,659 | ₩105,699 | +0.01% | 1294.4만 |
|---|
| 2026.05.28 | ₩105,565 | ₩105,686 | ₩105,499 | ₩105,619 | +0.05% | 288.2만 |
|---|
| 2026.05.27 | ₩105,525 | ₩105,565 | ₩105,485 | ₩105,539 | +0.01% | 178.1만 |
|---|
| 2026.05.26 | ₩105,445 | ₩105,525 | ₩105,405 | ₩105,499 | +0.05% | 266.5만 |
|---|
| 2026.05.22 | ₩105,445 | ₩105,445 | ₩105,218 | ₩105,272 | -0.16% | 247.6만 |
|---|
| 2026.05.21 | ₩105,178 | ₩105,325 | ₩105,098 | ₩105,312 | +0.13% | 407만 |
|---|
| 2026.05.20 | ₩105,045 | ₩105,352 | ₩105,018 | ₩105,285 | +0.23% | 353.5만 |
|---|
| 2026.05.19 | ₩105,058 | ₩105,098 | ₩104,925 | ₩104,991 | -0.06% | 524.5만 |
|---|
| 2026.05.18 | ₩105,232 | ₩105,312 | ₩105,098 | ₩105,138 | -0.09% | 416.3만 |
|---|
| 2026.05.15 | ₩105,245 | ₩105,272 | ₩105,152 | ₩105,165 | -0.08% | 225.8만 |
|---|
| 2026.05.14 | ₩105,525 | ₩105,552 | ₩105,379 | ₩105,405 | -0.11% | 280.8만 |
|---|
| 2026.05.13 | ₩105,459 | ₩105,485 | ₩105,325 | ₩105,472 | +0.01% | 603.6만 |
|---|
| 2026.05.12 | ₩105,419 | ₩105,432 | ₩105,352 | ₩105,405 | -0.01% | 215.4만 |
|---|
| 2026.05.11 | ₩105,579 | ₩105,645 | ₩105,512 | ₩105,552 | -0.03% | 332.1만 |
|---|
| 2026.05.08 | ₩105,645 | ₩105,686 | ₩105,579 | ₩105,619 | -0.03% | 293.9만 |
|---|
| 2026.05.07 | ₩105,699 | ₩105,779 | ₩105,459 | ₩105,485 | -0.20% | 639.9만 |
|---|
| 2026.05.06 | ₩105,579 | ₩105,659 | ₩105,565 | ₩105,592 | +0.01% | 431.7만 |
|---|
| 2026.05.05 | ₩105,432 | ₩105,472 | ₩105,379 | ₩105,392 | -0.04% | 518만 |
|---|
| 2026.05.04 | ₩105,419 | ₩105,419 | ₩105,192 | ₩105,352 | -0.06% | 765.9만 |
|---|
| 2026.05.01 | ₩105,459 | ₩105,605 | ₩105,405 | ₩105,419 | -0.04% | 313.5만 |
|---|
| 2026.04.30 | ₩105,806 | ₩105,926 | ₩105,752 | ₩105,806 | 0.00% | 433.4만 |
|---|
| 2026.04.29 | ₩105,819 | ₩105,819 | ₩105,632 | ₩105,672 | -0.14% | 839만 |
|---|
| 2026.04.28 | ₩105,846 | ₩105,926 | ₩105,806 | ₩105,926 | +0.08% | 391.5만 |
|---|
| 2026.04.27 | ₩106,033 | ₩106,046 | ₩105,912 | ₩105,952 | -0.08% | 330.4만 |
|---|
| 2026.04.24 | ₩105,926 | ₩106,073 | ₩105,886 | ₩106,059 | +0.13% | 370.1만 |
|---|
| 2026.04.23 | ₩106,046 | ₩106,046 | ₩105,819 | ₩105,899 | -0.14% | 283만 |
|---|
| 2026.04.22 | ₩106,046 | ₩106,073 | ₩105,979 | ₩106,006 | -0.04% | 273.2만 |
|---|
| 2026.04.21 | ₩106,059 | ₩106,086 | ₩105,939 | ₩105,939 | -0.11% | 323.9만 |
|---|
| 2026.04.20 | ₩106,139 | ₩106,153 | ₩106,073 | ₩106,113 | -0.03% | 617만 |
|---|
| 2026.04.17 | ₩106,219 | ₩106,219 | ₩106,086 | ₩106,139 | -0.08% | 337.5만 |
|---|
| 2026.04.16 | ₩105,979 | ₩106,019 | ₩105,859 | ₩105,872 | -0.10% | 540.9만 |
|---|
| 2026.04.15 | ₩105,993 | ₩105,993 | ₩105,926 | ₩105,979 | -0.01% | 339.6만 |
|---|
| 2026.04.14 | ₩105,846 | ₩106,019 | ₩105,846 | ₩105,993 | +0.14% | 317.7만 |
|---|
| 2026.04.13 | ₩105,712 | ₩105,886 | ₩105,712 | ₩105,872 | +0.15% | 202.7만 |
|---|
| 2026.04.10 | ₩105,792 | ₩105,846 | ₩105,699 | ₩105,712 | -0.08% | 462.5만 |
|---|
| 2026.04.09 | ₩105,766 | ₩105,912 | ₩105,686 | ₩105,819 | +0.05% | 787.2만 |
|---|
| 2026.04.08 | ₩105,872 | ₩105,926 | ₩105,699 | ₩105,766 | -0.10% | 375.6만 |
|---|
| 2026.04.07 | ₩105,445 | ₩105,632 | ₩105,325 | ₩105,619 | +0.16% | 409.8만 |
|---|
| 2026.04.06 | ₩105,485 | ₩105,565 | ₩105,432 | ₩105,485 | 0.00% | 454.5만 |
|---|
| 2026.04.02 | ₩105,392 | ₩105,645 | ₩105,365 | ₩105,579 | +0.18% | 362.5만 |
|---|
| 2026.04.01 | ₩105,392 | ₩105,525 | ₩105,392 | ₩105,499 | +0.10% | 523.4만 |
|---|
| 2026.03.31 | ₩105,712 | ₩105,859 | ₩105,686 | ₩105,806 | +0.09% | 1043.8만 |
|---|
| 2026.03.30 | ₩105,539 | ₩105,632 | ₩105,485 | ₩105,499 | -0.04% | 619.2만 |
|---|
| 2026.03.27 | ₩105,165 | ₩105,338 | ₩105,125 | ₩105,298 | +0.13% | 560.7만 |
|---|
| 2026.03.26 | ₩105,419 | ₩105,512 | ₩105,178 | ₩105,192 | -0.22% | 491.4만 |
|---|
| 2026.03.25 | ₩105,632 | ₩105,659 | ₩105,525 | ₩105,552 | -0.08% | 756.9만 |
|---|
| 2026.03.24 | ₩105,379 | ₩105,592 | ₩105,352 | ₩105,432 | +0.05% | 515.8만 |
|---|
| 2026.03.23 | ₩105,405 | ₩105,712 | ₩105,379 | ₩105,592 | +0.18% | 570.3만 |
|---|
| 2026.03.20 | ₩105,539 | ₩105,552 | ₩105,312 | ₩105,325 | -0.20% | 1048.4만 |
|---|
| 2026.03.19 | ₩105,405 | ₩105,806 | ₩105,325 | ₩105,752 | +0.33% | 657.5만 |
|---|
| 2026.03.18 | ₩105,819 | ₩105,872 | ₩105,605 | ₩105,632 | -0.18% | 704.6만 |
|---|
| 2026.03.17 | ₩105,819 | ₩105,912 | ₩105,819 | ₩105,899 | +0.08% | 637.6만 |
|---|
| 2026.03.16 | ₩105,766 | ₩105,846 | ₩105,645 | ₩105,699 | -0.06% | 1104.6만 |
|---|
| 2026.03.13 | ₩105,792 | ₩105,832 | ₩105,512 | ₩105,552 | -0.23% | 631만 |
|---|
| 2026.03.12 | ₩105,952 | ₩105,966 | ₩105,579 | ₩105,659 | -0.28% | 1456.3만 |
|---|
| 2026.03.11 | ₩106,166 | ₩106,179 | ₩106,006 | ₩106,046 | -0.11% | 706.4만 |
|---|
| 2026.03.10 | ₩106,340 | ₩106,420 | ₩106,246 | ₩106,259 | -0.08% | 471.3만 |
|---|
| 2026.03.09 | ₩106,153 | ₩106,380 | ₩106,126 | ₩106,366 | +0.20% | 680.2만 |
|---|
| 2026.03.06 | ₩106,233 | ₩106,393 | ₩106,153 | ₩106,246 | +0.01% | 681.5만 |
|---|
| 2026.03.05 | ₩106,340 | ₩106,340 | ₩106,219 | ₩106,326 | -0.01% | 481.7만 |
|---|
| 2026.03.04 | ₩106,540 | ₩106,566 | ₩106,420 | ₩106,446 | -0.09% | 411.7만 |
|---|
| 2026.03.03 | ₩106,206 | ₩106,526 | ₩106,206 | ₩106,446 | +0.23% | 639.8만 |
|---|
| 2026.03.02 | ₩106,647 | ₩106,647 | ₩106,446 | ₩106,500 | -0.14% | 442.5만 |
|---|
| 2026.02.27 | ₩107,060 | ₩107,127 | ₩107,047 | ₩107,047 | -0.01% | 489.7만 |
|---|
| 2026.02.26 | ₩106,954 | ₩107,007 | ₩106,927 | ₩107,007 | +0.05% | 289.9만 |
|---|
| 2026.02.25 | ₩106,954 | ₩106,980 | ₩106,927 | ₩106,954 | 0.00% | 481.8만 |
|---|
| 2026.02.24 | ₩106,954 | ₩106,994 | ₩106,913 | ₩106,980 | +0.02% | 300.9만 |
|---|
| 2026.02.23 | ₩106,913 | ₩107,047 | ₩106,900 | ₩107,034 | +0.11% | 638.7만 |
|---|
| 2026.02.20 | ₩106,873 | ₩106,940 | ₩106,847 | ₩106,900 | +0.02% | 542.5만 |
|---|
| 2026.02.19 | ₩106,833 | ₩106,900 | ₩106,820 | ₩106,900 | +0.06% | 382만 |
|---|
| 2026.02.18 | ₩106,873 | ₩106,900 | ₩106,833 | ₩106,860 | -0.01% | 666.7만 |
|---|
| 2026.02.17 | ₩106,820 | ₩106,900 | ₩106,820 | ₩106,900 | +0.07% | 641.4만 |
|---|
| 2026.02.13 | ₩106,887 | ₩106,913 | ₩106,847 | ₩106,913 | +0.02% | 534.8만 |
|---|
| 2026.02.12 | ₩106,633 | ₩106,753 | ₩106,633 | ₩106,740 | +0.10% | 501.1만 |
|---|
| 2026.02.11 | ₩106,606 | ₩106,660 | ₩106,566 | ₩106,620 | +0.01% | 521.4만 |
|---|
| 2026.02.10 | ₩106,740 | ₩106,753 | ₩106,687 | ₩106,700 | -0.04% | 481.9만 |
|---|
| 2026.02.09 | ₩106,620 | ₩106,660 | ₩106,593 | ₩106,620 | 0.00% | 421.2만 |
|---|
| 2026.02.06 | ₩106,647 | ₩106,647 | ₩106,526 | ₩106,606 | -0.04% | 513.5만 |
|---|
| 2026.02.05 | ₩106,500 | ₩106,620 | ₩106,460 | ₩106,620 | +0.11% | 516.2만 |
|---|
| 2026.02.04 | ₩106,340 | ₩106,393 | ₩106,299 | ₩106,393 | +0.05% | 558만 |
|---|
| 2026.02.03 | ₩106,353 | ₩106,366 | ₩106,313 | ₩106,353 | 0.00% | 626.5만 |
|---|
| 2026.02.02 | ₩106,433 | ₩106,500 | ₩106,340 | ₩106,366 | -0.06% | 701.6만 |
|---|
| 2026.01.30 | ₩106,753 | ₩106,847 | ₩106,753 | ₩106,847 | +0.09% | 1130.7만 |
|---|
| 2026.01.29 | ₩106,700 | ₩106,793 | ₩106,673 | ₩106,753 | +0.05% | 894.9만 |
|---|
| 2026.01.28 | ₩106,713 | ₩106,713 | ₩106,633 | ₩106,673 | -0.04% | 287.4만 |
|---|
| 2026.01.27 | ₩106,647 | ₩106,713 | ₩106,633 | ₩106,673 | +0.03% | 689.6만 |
|---|
| 2026.01.26 | ₩106,620 | ₩106,660 | ₩106,593 | ₩106,620 | 0.00% | 587.6만 |
|---|
| 2026.01.23 | ₩106,540 | ₩106,606 | ₩106,513 | ₩106,580 | +0.04% | 224.3만 |
|---|
| 2026.01.22 | ₩106,526 | ₩106,553 | ₩106,486 | ₩106,526 | 0.00% | 873.8만 |
|---|
| 2026.01.21 | ₩106,486 | ₩106,553 | ₩106,460 | ₩106,540 | +0.05% | 525.9만 |
|---|
| 2026.01.20 | ₩106,473 | ₩106,473 | ₩106,393 | ₩106,446 | -0.03% | 636.5만 |
|---|
| 2026.01.16 | ₩106,526 | ₩106,553 | ₩106,433 | ₩106,460 | -0.06% | 566.7만 |
|---|
| 2026.01.15 | ₩106,553 | ₩106,593 | ₩106,500 | ₩106,513 | -0.04% | 666.8만 |
|---|
| 2026.01.14 | ₩106,566 | ₩106,647 | ₩106,566 | ₩106,580 | +0.01% | 669.9만 |
|---|
| 2026.01.13 | ₩106,513 | ₩106,566 | ₩106,473 | ₩106,540 | +0.03% | 1039.5만 |
|---|
| 2026.01.12 | ₩106,433 | ₩106,473 | ₩106,406 | ₩106,433 | 0.00% | 522.3만 |
|---|
| 2026.01.09 | ₩106,500 | ₩106,526 | ₩106,433 | ₩106,460 | -0.04% | 386만 |
|---|
| 2026.01.08 | ₩106,513 | ₩106,526 | ₩106,460 | ₩106,486 | -0.03% | 325.9만 |
|---|
| 2026.01.07 | ₩106,593 | ₩106,606 | ₩106,513 | ₩106,526 | -0.06% | 466.4만 |
|---|
| 2026.01.06 | ₩106,540 | ₩106,566 | ₩106,473 | ₩106,566 | +0.03% | 439.3만 |
|---|
| 2026.01.05 | ₩106,540 | ₩106,566 | ₩106,486 | ₩106,566 | +0.03% | 454.5만 |
|---|
| 2026.01.02 | ₩106,500 | ₩106,513 | ₩106,406 | ₩106,460 | -0.04% | 411.8만 |
|---|
| 2025.12.31 | ₩106,486 | ₩106,513 | ₩106,420 | ₩106,420 | -0.06% | 358만 |
|---|
| 2025.12.30 | ₩106,473 | ₩106,540 | ₩106,433 | ₩106,526 | +0.05% | 332.6만 |
|---|
| 2025.12.29 | ₩106,420 | ₩106,513 | ₩106,420 | ₩106,500 | +0.08% | 261.5만 |
|---|
| 2025.12.26 | ₩106,380 | ₩106,446 | ₩106,353 | ₩106,420 | +0.04% | 214.9만 |
|---|
| 2025.12.24 | ₩106,259 | ₩106,326 | ₩106,219 | ₩106,299 | +0.04% | 440.9만 |
|---|
| 2025.12.23 | ₩106,126 | ₩106,206 | ₩106,086 | ₩106,179 | +0.05% | 428.6만 |
|---|
| 2025.12.22 | ₩106,233 | ₩106,259 | ₩106,166 | ₩106,206 | -0.03% | 839.3만 |
|---|
| 2025.12.19 | ₩106,273 | ₩106,299 | ₩106,219 | ₩106,219 | -0.05% | 766.6만 |
|---|
| 2025.12.18 | ₩106,313 | ₩106,313 | ₩106,219 | ₩106,286 | -0.03% | 445.7만 |
|---|
| 2025.12.17 | ₩106,513 | ₩106,566 | ₩106,500 | ₩106,553 | +0.04% | 578.5만 |
|---|
| 2025.12.16 | ₩106,460 | ₩106,580 | ₩106,446 | ₩106,553 | +0.09% | 277.8만 |
|---|
| 2025.12.15 | ₩106,513 | ₩106,540 | ₩106,420 | ₩106,460 | -0.05% | 593.4만 |
|---|
| 2025.12.12 | ₩106,446 | ₩106,446 | ₩106,380 | ₩106,380 | -0.06% | 488.7만 |
|---|
| 2025.12.11 | ₩106,540 | ₩106,566 | ₩106,433 | ₩106,473 | -0.06% | 510.6만 |
|---|
| 2025.12.10 | ₩106,219 | ₩106,460 | ₩106,193 | ₩106,446 | +0.21% | 578만 |
|---|
| 2025.12.09 | ₩106,353 | ₩106,353 | ₩106,206 | ₩106,219 | -0.13% | 351.1만 |
|---|
| 2025.12.08 | ₩106,353 | ₩106,380 | ₩106,246 | ₩106,313 | -0.04% | 383.5만 |
|---|
| 2025.12.05 | ₩106,473 | ₩106,473 | ₩106,340 | ₩106,380 | -0.09% | 421.2만 |
|---|
| 2025.12.04 | ₩106,473 | ₩106,486 | ₩106,393 | ₩106,406 | -0.06% | 391.9만 |
|---|
| 2025.12.03 | ₩106,486 | ₩106,513 | ₩106,433 | ₩106,500 | +0.01% | 209.1만 |
|---|
| 2025.12.02 | ₩106,380 | ₩106,420 | ₩106,353 | ₩106,406 | +0.03% | 467.5만 |
|---|
| 2025.12.01 | ₩106,340 | ₩106,366 | ₩106,299 | ₩106,340 | 0.00% | 357.2만 |
|---|
| 2025.11.28 | ₩106,900 | ₩106,913 | ₩106,793 | ₩106,860 | -0.04% | 124.7만 |
|---|
| 2025.11.26 | ₩106,807 | ₩106,887 | ₩106,767 | ₩106,887 | +0.07% | 197.6만 |
|---|
| 2025.11.25 | ₩106,687 | ₩106,873 | ₩106,673 | ₩106,833 | +0.14% | 394.9만 |
|---|
| 2025.11.24 | ₩106,660 | ₩106,700 | ₩106,606 | ₩106,673 | +0.01% | 402.4만 |
|---|
| 2025.11.21 | ₩106,620 | ₩106,647 | ₩106,500 | ₩106,633 | +0.01% | 485.1만 |
|---|
| 2025.11.20 | ₩106,473 | ₩106,513 | ₩106,406 | ₩106,433 | -0.04% | 420.7만 |
|---|
| 2025.11.19 | ₩106,460 | ₩106,473 | ₩106,340 | ₩106,380 | -0.08% | 381.9만 |
|---|
| 2025.11.18 | ₩106,406 | ₩106,473 | ₩106,326 | ₩106,353 | -0.05% | 672.4만 |
|---|
| 2025.11.17 | ₩106,340 | ₩106,366 | ₩106,286 | ₩106,299 | -0.04% | 398.8만 |
|---|
| 2025.11.14 | ₩106,420 | ₩106,420 | ₩106,273 | ₩106,273 | -0.14% | 381.8만 |
|---|
| 2025.11.13 | ₩106,326 | ₩106,393 | ₩106,299 | ₩106,313 | -0.01% | 441.5만 |
|---|
| 2025.11.12 | ₩106,473 | ₩106,500 | ₩106,380 | ₩106,446 | -0.03% | 510.9만 |
|---|
| 2025.11.11 | ₩106,420 | ₩106,526 | ₩106,380 | ₩106,500 | +0.08% | 200.4만 |
|---|
| 2025.11.10 | ₩106,380 | ₩106,406 | ₩106,313 | ₩106,313 | -0.06% | 681만 |
|---|
| 2025.11.07 | ₩106,326 | ₩106,420 | ₩106,326 | ₩106,380 | +0.05% | 536.2만 |
|---|
| 2025.11.06 | ₩106,299 | ₩106,340 | ₩106,286 | ₩106,313 | +0.01% | 640.6만 |
|---|
| 2025.11.05 | ₩106,259 | ₩106,259 | ₩106,139 | ₩106,139 | -0.11% | 577.7만 |
|---|
| 2025.11.04 | ₩106,233 | ₩106,353 | ₩106,219 | ₩106,259 | +0.03% | 629만 |
|---|
| 2025.11.03 | ₩106,246 | ₩106,246 | ₩106,166 | ₩106,219 | -0.03% | 674만 |
|---|
| 2025.10.31 | ₩106,687 | ₩106,727 | ₩106,620 | ₩106,647 | -0.04% | 819.8만 |
|---|
| 2025.10.30 | ₩106,606 | ₩106,753 | ₩106,566 | ₩106,647 | +0.04% | 588.2만 |
|---|
| 2025.10.29 | ₩106,954 | ₩106,994 | ₩106,687 | ₩106,713 | -0.22% | 298.4만 |
|---|
| 2025.10.28 | ₩106,927 | ₩106,967 | ₩106,887 | ₩106,954 | +0.02% | 397.1만 |
|---|
| 2025.10.27 | ₩106,913 | ₩106,954 | ₩106,860 | ₩106,940 | +0.02% | 447.2만 |
|---|
| 2025.10.24 | ₩106,954 | ₩106,967 | ₩106,900 | ₩106,954 | 0.00% | 469.6만 |
|---|
| 2025.10.23 | ₩106,887 | ₩106,913 | ₩106,820 | ₩106,820 | -0.06% | 812.7만 |
|---|
| 2025.10.22 | ₩106,873 | ₩106,927 | ₩106,833 | ₩106,913 | +0.04% | 373.7만 |
|---|
| 2025.10.21 | ₩106,940 | ₩106,967 | ₩106,887 | ₩106,887 | -0.05% | 308.6만 |
|---|
| 2025.10.20 | ₩106,873 | ₩106,887 | ₩106,833 | ₩106,887 | +0.01% | 367.2만 |
|---|
| 2025.10.17 | ₩106,873 | ₩106,873 | ₩106,780 | ₩106,793 | -0.07% | 604.9만 |
|---|
| 2025.10.16 | ₩106,700 | ₩106,913 | ₩106,700 | ₩106,873 | +0.16% | 549만 |
|---|
| 2025.10.15 | ₩106,767 | ₩106,807 | ₩106,660 | ₩106,727 | -0.04% | 724.5만 |
|---|
| 2025.10.14 | ₩106,566 | ₩106,753 | ₩106,566 | ₩106,713 | +0.14% | 704.4만 |
|---|
| 2025.10.13 | ₩106,446 | ₩106,647 | ₩106,446 | ₩106,647 | +0.19% | 150.7만 |
|---|
| 2025.10.10 | ₩106,460 | ₩106,566 | ₩106,420 | ₩106,446 | -0.01% | 455.4만 |
|---|