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 | ₩103,190 | ₩103,230 | ₩103,136 | ₩103,203 | +0.01% | 1203.5만 |
| 2026.10.08 | ₩103,070 | ₩103,270 | ₩103,030 | ₩103,257 | +0.18% | 289.6만 |
| 2026.10.07 | ₩102,910 | ₩103,190 | ₩102,896 | ₩103,163 | +0.25% | 545.5만 |
| 2026.10.06 | ₩103,030 | ₩103,150 | ₩103,016 | ₩103,083 | +0.05% | 492.8만 |
| 2026.10.05 | ₩102,856 | ₩102,963 | ₩102,829 | ₩102,923 | +0.06% | 541.4만 |
| 2026.10.02 | ₩103,123 | ₩103,123 | ₩102,803 | ₩102,829 | -0.28% | 576.5만 |
| 2026.10.01 | ₩102,736 | ₩103,030 | ₩102,656 | ₩102,976 | +0.23% | 953.4만 |
| 2026.09.30 | ₩103,257 | ₩103,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,136 |
| -0.12% |
| 1705.9만 |
| 2026.09.29 | ₩103,150 | ₩103,150 | ₩102,990 | ₩103,096 | -0.05% | 1029.9만 |
|---|
| 2026.09.28 | ₩103,150 | ₩103,177 | ₩102,990 | ₩103,056 | -0.09% | 691.2만 |
|---|
| 2026.09.25 | ₩103,337 | ₩103,363 | ₩103,190 | ₩103,337 | 0.00% | 665.3만 |
|---|
| 2026.09.24 | ₩103,444 | ₩103,470 | ₩103,190 | ₩103,190 | -0.25% | 988만 |
|---|
| 2026.09.23 | ₩103,764 | ₩103,777 | ₩103,243 | ₩103,363 | -0.39% | 647.8만 |
|---|
| 2026.09.22 | ₩103,911 | ₩103,911 | ₩103,724 | ₩103,831 | -0.08% | 346.1만 |
|---|
| 2026.09.21 | ₩103,804 | ₩103,831 | ₩103,764 | ₩103,804 | 0.00% | 833.7만 |
|---|
| 2026.09.18 | ₩103,764 | ₩103,764 | ₩103,684 | ₩103,697 | -0.06% | 751.2만 |
|---|
| 2026.09.17 | ₩103,857 | ₩103,884 | ₩103,791 | ₩103,871 | +0.01% | 370.4만 |
|---|
| 2026.09.16 | ₩103,817 | ₩103,951 | ₩103,630 | ₩103,630 | -0.18% | 891.8만 |
|---|
| 2026.09.15 | ₩103,711 | ₩103,737 | ₩103,671 | ₩103,671 | -0.04% | 563.5만 |
|---|
| 2026.09.14 | ₩103,737 | ₩103,857 | ₩103,644 | ₩103,724 | -0.01% | 455.6만 |
|---|
| 2026.09.11 | ₩103,911 | ₩103,951 | ₩103,737 | ₩103,764 | -0.14% | 409.7만 |
|---|
| 2026.09.10 | ₩104,084 | ₩104,098 | ₩103,831 | ₩103,844 | -0.23% | 750.8만 |
|---|
| 2026.09.09 | ₩104,311 | ₩104,338 | ₩104,245 | ₩104,245 | -0.06% | 337.5만 |
|---|
| 2026.09.08 | ₩104,378 | ₩104,405 | ₩104,311 | ₩104,325 | -0.05% | 265.5만 |
|---|
| 2026.09.04 | ₩104,391 | ₩104,445 | ₩104,351 | ₩104,378 | -0.01% | 408.4만 |
|---|
| 2026.09.03 | ₩104,485 | ₩104,512 | ₩104,391 | ₩104,418 | -0.06% | 389.5만 |
|---|
| 2026.09.02 | ₩104,311 | ₩104,325 | ₩104,258 | ₩104,311 | 0.00% | 725만 |
|---|
| 2026.09.01 | ₩104,378 | ₩104,418 | ₩104,231 | ₩104,245 | -0.13% | 401.8만 |
|---|
| 2026.08.31 | ₩104,832 | ₩104,939 | ₩104,819 | ₩104,845 | +0.01% | 429.9만 |
|---|
| 2026.08.28 | ₩105,152 | ₩105,152 | ₩104,819 | ₩104,819 | -0.32% | 406.2만 |
|---|
| 2026.08.27 | ₩105,126 | ₩105,139 | ₩105,059 | ₩105,099 | -0.03% | 266.7만 |
|---|
| 2026.08.26 | ₩105,072 | ₩105,112 | ₩105,046 | ₩105,112 | +0.04% | 228.2만 |
|---|
| 2026.08.25 | ₩105,086 | ₩105,179 | ₩105,059 | ₩105,166 | +0.08% | 338.3만 |
|---|
| 2026.08.24 | ₩104,885 | ₩104,992 | ₩104,872 | ₩104,952 | +0.06% | 346.7만 |
|---|
| 2026.08.21 | ₩104,939 | ₩104,966 | ₩104,885 | ₩104,926 | -0.01% | 561.9만 |
|---|
| 2026.08.20 | ₩104,939 | ₩104,992 | ₩104,912 | ₩104,952 | +0.01% | 261.9만 |
|---|
| 2026.08.19 | ₩105,072 | ₩105,112 | ₩104,939 | ₩105,059 | -0.01% | 1591.9만 |
|---|
| 2026.08.18 | ₩104,899 | ₩104,992 | ₩104,872 | ₩104,966 | +0.06% | 241.6만 |
|---|
| 2026.08.17 | ₩104,966 | ₩105,019 | ₩104,939 | ₩104,939 | -0.03% | 297.5만 |
|---|
| 2026.08.14 | ₩105,112 | ₩105,126 | ₩104,992 | ₩104,992 | -0.11% | 348.3만 |
|---|
| 2026.08.13 | ₩105,086 | ₩105,166 | ₩105,046 | ₩105,072 | -0.01% | 287.3만 |
|---|
| 2026.08.12 | ₩104,952 | ₩104,979 | ₩104,885 | ₩104,912 | -0.04% | 423만 |
|---|
| 2026.08.11 | ₩104,845 | ₩104,885 | ₩104,805 | ₩104,832 | -0.01% | 381.4만 |
|---|
| 2026.08.10 | ₩104,859 | ₩104,899 | ₩104,765 | ₩104,792 | -0.06% | 284.2만 |
|---|
| 2026.08.07 | ₩105,019 | ₩105,019 | ₩104,899 | ₩104,952 | -0.06% | 367.8만 |
|---|
| 2026.08.06 | ₩104,832 | ₩104,859 | ₩104,752 | ₩104,779 | -0.05% | 311만 |
|---|
| 2026.08.05 | ₩104,899 | ₩104,966 | ₩104,872 | ₩104,926 | +0.03% | 457.3만 |
|---|
| 2026.08.04 | ₩104,832 | ₩104,926 | ₩104,779 | ₩104,926 | +0.09% | 236.6만 |
|---|
| 2026.08.03 | ₩104,645 | ₩104,699 | ₩104,645 | ₩104,699 | +0.05% | 368.3만 |
|---|
| 2026.07.31 | ₩105,032 | ₩105,059 | ₩104,885 | ₩104,966 | -0.06% | 556.6만 |
|---|
| 2026.07.30 | ₩105,046 | ₩105,086 | ₩105,006 | ₩105,032 | -0.01% | 868.2만 |
|---|
| 2026.07.29 | ₩104,899 | ₩105,059 | ₩104,792 | ₩104,952 | +0.05% | 241.1만 |
|---|
| 2026.07.28 | ₩104,899 | ₩105,006 | ₩104,872 | ₩104,966 | +0.06% | 193.5만 |
|---|
| 2026.07.27 | ₩104,819 | ₩104,859 | ₩104,792 | ₩104,805 | -0.01% | 469.7만 |
|---|
| 2026.07.24 | ₩104,752 | ₩104,832 | ₩104,712 | ₩104,765 | +0.01% | 387.7만 |
|---|
| 2026.07.23 | ₩104,658 | ₩104,725 | ₩104,618 | ₩104,685 | +0.03% | 397.2만 |
|---|
| 2026.07.22 | ₩104,872 | ₩104,912 | ₩104,805 | ₩104,819 | -0.05% | 188만 |
|---|
| 2026.07.21 | ₩104,979 | ₩104,992 | ₩104,899 | ₩104,926 | -0.05% | 316.9만 |
|---|
| 2026.07.20 | ₩105,112 | ₩105,126 | ₩104,979 | ₩104,992 | -0.11% | 267.9만 |
|---|
| 2026.07.17 | ₩105,179 | ₩105,233 | ₩105,086 | ₩105,099 | -0.08% | 311.8만 |
|---|
| 2026.07.16 | ₩105,046 | ₩105,139 | ₩105,046 | ₩105,086 | +0.04% | 237.2만 |
|---|
| 2026.07.15 | ₩105,006 | ₩105,179 | ₩105,006 | ₩105,112 | +0.10% | 326.4만 |
|---|
| 2026.07.14 | ₩104,926 | ₩105,006 | ₩104,832 | ₩104,939 | +0.01% | 207만 |
|---|
| 2026.07.13 | ₩104,926 | ₩104,939 | ₩104,739 | ₩104,739 | -0.18% | 506.4만 |
|---|
| 2026.07.10 | ₩105,059 | ₩105,139 | ₩104,926 | ₩104,952 | -0.10% | 424.9만 |
|---|
| 2026.07.09 | ₩105,032 | ₩105,126 | ₩104,979 | ₩105,059 | +0.03% | 251.6만 |
|---|
| 2026.07.08 | ₩104,992 | ₩105,006 | ₩104,859 | ₩104,952 | -0.04% | 284.9만 |
|---|
| 2026.07.07 | ₩105,166 | ₩105,259 | ₩105,006 | ₩105,032 | -0.13% | 527.8만 |
|---|
| 2026.07.06 | ₩105,246 | ₩105,273 | ₩105,126 | ₩105,273 | +0.03% | 536.2만 |
|---|
| 2026.07.02 | ₩105,233 | ₩105,246 | ₩105,152 | ₩105,193 | -0.04% | 290.4만 |
|---|
| 2026.07.01 | ₩105,046 | ₩105,126 | ₩105,019 | ₩105,059 | +0.01% | 527.2만 |
|---|
| 2026.06.30 | ₩105,593 | ₩105,633 | ₩105,500 | ₩105,513 | -0.08% | 898.3만 |
|---|
| 2026.06.29 | ₩105,606 | ₩105,660 | ₩105,553 | ₩105,660 | +0.05% | 571.6만 |
|---|
| 2026.06.26 | ₩105,526 | ₩105,646 | ₩105,526 | ₩105,633 | +0.10% | 548.4만 |
|---|
| 2026.06.25 | ₩105,540 | ₩105,566 | ₩105,473 | ₩105,513 | -0.03% | 284.1만 |
|---|
| 2026.06.24 | ₩105,326 | ₩105,473 | ₩105,326 | ₩105,446 | +0.11% | 666.8만 |
|---|
| 2026.06.23 | ₩105,206 | ₩105,339 | ₩105,206 | ₩105,273 | +0.06% | 687.2만 |
|---|
| 2026.06.22 | ₩105,166 | ₩105,206 | ₩105,099 | ₩105,166 | 0.00% | 203.9만 |
|---|
| 2026.06.18 | ₩105,339 | ₩105,366 | ₩105,246 | ₩105,273 | -0.06% | 254.8만 |
|---|
| 2026.06.17 | ₩105,433 | ₩105,486 | ₩105,086 | ₩105,086 | -0.33% | 382.4만 |
|---|
| 2026.06.16 | ₩105,419 | ₩105,513 | ₩105,406 | ₩105,473 | +0.05% | 723.2만 |
|---|
| 2026.06.15 | ₩105,486 | ₩105,566 | ₩105,406 | ₩105,419 | -0.06% | 615.5만 |
|---|
| 2026.06.12 | ₩105,379 | ₩105,393 | ₩105,259 | ₩105,353 | -0.03% | 994.6만 |
|---|
| 2026.06.11 | ₩105,126 | ₩105,406 | ₩105,059 | ₩105,379 | +0.24% | 310만 |
|---|
| 2026.06.10 | ₩105,139 | ₩105,179 | ₩105,059 | ₩105,072 | -0.06% | 319.6만 |
|---|
| 2026.06.09 | ₩105,099 | ₩105,139 | ₩105,006 | ₩105,099 | 0.00% | 306.6만 |
|---|
| 2026.06.08 | ₩105,046 | ₩105,152 | ₩104,966 | ₩104,979 | -0.06% | 375.4만 |
|---|
| 2026.06.05 | ₩105,072 | ₩105,099 | ₩104,939 | ₩104,952 | -0.11% | 312.3만 |
|---|
| 2026.06.04 | ₩105,299 | ₩105,393 | ₩105,233 | ₩105,259 | -0.04% | 634.9만 |
|---|
| 2026.06.03 | ₩105,179 | ₩105,193 | ₩105,112 | ₩105,193 | +0.01% | 338.2만 |
|---|
| 2026.06.02 | ₩105,299 | ₩105,326 | ₩105,233 | ₩105,273 | -0.03% | 265.2만 |
|---|
| 2026.06.01 | ₩105,206 | ₩105,460 | ₩105,086 | ₩105,286 | +0.08% | 717.5만 |
|---|
| 2026.05.29 | ₩105,713 | ₩105,793 | ₩105,687 | ₩105,727 | +0.01% | 1294.4만 |
|---|
| 2026.05.28 | ₩105,593 | ₩105,713 | ₩105,526 | ₩105,646 | +0.05% | 288.2만 |
|---|
| 2026.05.27 | ₩105,553 | ₩105,593 | ₩105,513 | ₩105,566 | +0.01% | 178.1만 |
|---|
| 2026.05.26 | ₩105,473 | ₩105,553 | ₩105,433 | ₩105,526 | +0.05% | 266.5만 |
|---|
| 2026.05.22 | ₩105,473 | ₩105,473 | ₩105,246 | ₩105,299 | -0.16% | 247.6만 |
|---|
| 2026.05.21 | ₩105,206 | ₩105,353 | ₩105,126 | ₩105,339 | +0.13% | 407만 |
|---|
| 2026.05.20 | ₩105,072 | ₩105,379 | ₩105,046 | ₩105,313 | +0.23% | 353.5만 |
|---|
| 2026.05.19 | ₩105,086 | ₩105,126 | ₩104,952 | ₩105,019 | -0.06% | 524.5만 |
|---|
| 2026.05.18 | ₩105,259 | ₩105,339 | ₩105,126 | ₩105,166 | -0.09% | 416.3만 |
|---|
| 2026.05.15 | ₩105,273 | ₩105,299 | ₩105,179 | ₩105,193 | -0.08% | 225.8만 |
|---|
| 2026.05.14 | ₩105,553 | ₩105,580 | ₩105,406 | ₩105,433 | -0.11% | 280.8만 |
|---|
| 2026.05.13 | ₩105,486 | ₩105,513 | ₩105,353 | ₩105,500 | +0.01% | 603.6만 |
|---|
| 2026.05.12 | ₩105,446 | ₩105,460 | ₩105,379 | ₩105,433 | -0.01% | 215.4만 |
|---|
| 2026.05.11 | ₩105,606 | ₩105,673 | ₩105,540 | ₩105,580 | -0.03% | 332.1만 |
|---|
| 2026.05.08 | ₩105,673 | ₩105,713 | ₩105,606 | ₩105,646 | -0.03% | 293.9만 |
|---|
| 2026.05.07 | ₩105,727 | ₩105,807 | ₩105,486 | ₩105,513 | -0.20% | 639.9만 |
|---|
| 2026.05.06 | ₩105,606 | ₩105,687 | ₩105,593 | ₩105,620 | +0.01% | 431.7만 |
|---|
| 2026.05.05 | ₩105,460 | ₩105,500 | ₩105,406 | ₩105,419 | -0.04% | 518만 |
|---|
| 2026.05.04 | ₩105,446 | ₩105,446 | ₩105,219 | ₩105,379 | -0.06% | 765.9만 |
|---|
| 2026.05.01 | ₩105,486 | ₩105,633 | ₩105,433 | ₩105,446 | -0.04% | 313.5만 |
|---|
| 2026.04.30 | ₩105,833 | ₩105,954 | ₩105,780 | ₩105,833 | 0.00% | 433.4만 |
|---|
| 2026.04.29 | ₩105,847 | ₩105,847 | ₩105,660 | ₩105,700 | -0.14% | 839만 |
|---|
| 2026.04.28 | ₩105,873 | ₩105,954 | ₩105,833 | ₩105,954 | +0.08% | 391.5만 |
|---|
| 2026.04.27 | ₩106,060 | ₩106,074 | ₩105,940 | ₩105,980 | -0.08% | 330.4만 |
|---|
| 2026.04.24 | ₩105,954 | ₩106,100 | ₩105,913 | ₩106,087 | +0.13% | 370.1만 |
|---|
| 2026.04.23 | ₩106,074 | ₩106,074 | ₩105,847 | ₩105,927 | -0.14% | 283만 |
|---|
| 2026.04.22 | ₩106,074 | ₩106,100 | ₩106,007 | ₩106,034 | -0.04% | 273.2만 |
|---|
| 2026.04.21 | ₩106,087 | ₩106,114 | ₩105,967 | ₩105,967 | -0.11% | 323.9만 |
|---|
| 2026.04.20 | ₩106,167 | ₩106,181 | ₩106,100 | ₩106,140 | -0.03% | 617만 |
|---|
| 2026.04.17 | ₩106,247 | ₩106,247 | ₩106,114 | ₩106,167 | -0.08% | 337.5만 |
|---|
| 2026.04.16 | ₩106,007 | ₩106,047 | ₩105,887 | ₩105,900 | -0.10% | 540.9만 |
|---|
| 2026.04.15 | ₩106,020 | ₩106,020 | ₩105,954 | ₩106,007 | -0.01% | 339.6만 |
|---|
| 2026.04.14 | ₩105,873 | ₩106,047 | ₩105,873 | ₩106,020 | +0.14% | 317.7만 |
|---|
| 2026.04.13 | ₩105,740 | ₩105,913 | ₩105,740 | ₩105,900 | +0.15% | 202.7만 |
|---|
| 2026.04.10 | ₩105,820 | ₩105,873 | ₩105,727 | ₩105,740 | -0.08% | 462.5만 |
|---|
| 2026.04.09 | ₩105,793 | ₩105,940 | ₩105,713 | ₩105,847 | +0.05% | 787.2만 |
|---|
| 2026.04.08 | ₩105,900 | ₩105,954 | ₩105,727 | ₩105,793 | -0.10% | 375.6만 |
|---|
| 2026.04.07 | ₩105,473 | ₩105,660 | ₩105,353 | ₩105,646 | +0.16% | 409.8만 |
|---|
| 2026.04.06 | ₩105,513 | ₩105,593 | ₩105,460 | ₩105,513 | 0.00% | 454.5만 |
|---|
| 2026.04.02 | ₩105,419 | ₩105,673 | ₩105,393 | ₩105,606 | +0.18% | 362.5만 |
|---|
| 2026.04.01 | ₩105,419 | ₩105,553 | ₩105,419 | ₩105,526 | +0.10% | 523.4만 |
|---|
| 2026.03.31 | ₩105,740 | ₩105,887 | ₩105,713 | ₩105,833 | +0.09% | 1043.8만 |
|---|
| 2026.03.30 | ₩105,566 | ₩105,660 | ₩105,513 | ₩105,526 | -0.04% | 619.2만 |
|---|
| 2026.03.27 | ₩105,193 | ₩105,366 | ₩105,152 | ₩105,326 | +0.13% | 560.7만 |
|---|
| 2026.03.26 | ₩105,446 | ₩105,540 | ₩105,206 | ₩105,219 | -0.22% | 491.4만 |
|---|
| 2026.03.25 | ₩105,660 | ₩105,687 | ₩105,553 | ₩105,580 | -0.08% | 756.9만 |
|---|
| 2026.03.24 | ₩105,406 | ₩105,620 | ₩105,379 | ₩105,460 | +0.05% | 515.8만 |
|---|
| 2026.03.23 | ₩105,433 | ₩105,740 | ₩105,406 | ₩105,620 | +0.18% | 570.3만 |
|---|
| 2026.03.20 | ₩105,566 | ₩105,580 | ₩105,339 | ₩105,353 | -0.20% | 1048.4만 |
|---|
| 2026.03.19 | ₩105,433 | ₩105,833 | ₩105,353 | ₩105,780 | +0.33% | 657.5만 |
|---|
| 2026.03.18 | ₩105,847 | ₩105,900 | ₩105,633 | ₩105,660 | -0.18% | 704.6만 |
|---|
| 2026.03.17 | ₩105,847 | ₩105,940 | ₩105,847 | ₩105,927 | +0.08% | 637.6만 |
|---|
| 2026.03.16 | ₩105,793 | ₩105,873 | ₩105,673 | ₩105,727 | -0.06% | 1104.6만 |
|---|
| 2026.03.13 | ₩105,820 | ₩105,860 | ₩105,540 | ₩105,580 | -0.23% | 631만 |
|---|
| 2026.03.12 | ₩105,980 | ₩105,994 | ₩105,606 | ₩105,687 | -0.28% | 1456.3만 |
|---|
| 2026.03.11 | ₩106,194 | ₩106,207 | ₩106,034 | ₩106,074 | -0.11% | 706.4만 |
|---|
| 2026.03.10 | ₩106,367 | ₩106,448 | ₩106,274 | ₩106,287 | -0.08% | 471.3만 |
|---|
| 2026.03.09 | ₩106,181 | ₩106,407 | ₩106,154 | ₩106,394 | +0.20% | 680.2만 |
|---|
| 2026.03.06 | ₩106,261 | ₩106,421 | ₩106,181 | ₩106,274 | +0.01% | 681.5만 |
|---|
| 2026.03.05 | ₩106,367 | ₩106,367 | ₩106,247 | ₩106,354 | -0.01% | 481.7만 |
|---|
| 2026.03.04 | ₩106,568 | ₩106,594 | ₩106,448 | ₩106,474 | -0.09% | 411.7만 |
|---|
| 2026.03.03 | ₩106,234 | ₩106,554 | ₩106,234 | ₩106,474 | +0.23% | 639.8만 |
|---|
| 2026.03.02 | ₩106,674 | ₩106,674 | ₩106,474 | ₩106,528 | -0.14% | 442.5만 |
|---|
| 2026.02.27 | ₩107,088 | ₩107,155 | ₩107,075 | ₩107,075 | -0.01% | 489.7만 |
|---|
| 2026.02.26 | ₩106,982 | ₩107,035 | ₩106,955 | ₩107,035 | +0.05% | 289.9만 |
|---|
| 2026.02.25 | ₩106,982 | ₩107,008 | ₩106,955 | ₩106,982 | 0.00% | 481.8만 |
|---|
| 2026.02.24 | ₩106,982 | ₩107,022 | ₩106,942 | ₩107,008 | +0.02% | 300.9만 |
|---|
| 2026.02.23 | ₩106,942 | ₩107,075 | ₩106,928 | ₩107,062 | +0.11% | 638.7만 |
|---|
| 2026.02.20 | ₩106,901 | ₩106,968 | ₩106,875 | ₩106,928 | +0.02% | 542.5만 |
|---|
| 2026.02.19 | ₩106,861 | ₩106,928 | ₩106,848 | ₩106,928 | +0.06% | 382만 |
|---|
| 2026.02.18 | ₩106,901 | ₩106,928 | ₩106,861 | ₩106,888 | -0.01% | 666.7만 |
|---|
| 2026.02.17 | ₩106,848 | ₩106,928 | ₩106,848 | ₩106,928 | +0.07% | 641.4만 |
|---|
| 2026.02.13 | ₩106,915 | ₩106,942 | ₩106,875 | ₩106,942 | +0.02% | 534.8만 |
|---|
| 2026.02.12 | ₩106,661 | ₩106,781 | ₩106,661 | ₩106,768 | +0.10% | 501.1만 |
|---|
| 2026.02.11 | ₩106,634 | ₩106,688 | ₩106,594 | ₩106,648 | +0.01% | 521.4만 |
|---|
| 2026.02.10 | ₩106,768 | ₩106,781 | ₩106,715 | ₩106,728 | -0.04% | 481.9만 |
|---|
| 2026.02.09 | ₩106,648 | ₩106,688 | ₩106,621 | ₩106,648 | 0.00% | 421.2만 |
|---|
| 2026.02.06 | ₩106,674 | ₩106,674 | ₩106,554 | ₩106,634 | -0.04% | 513.5만 |
|---|
| 2026.02.05 | ₩106,528 | ₩106,648 | ₩106,488 | ₩106,648 | +0.11% | 516.2만 |
|---|
| 2026.02.04 | ₩106,367 | ₩106,421 | ₩106,327 | ₩106,421 | +0.05% | 558만 |
|---|
| 2026.02.03 | ₩106,381 | ₩106,394 | ₩106,341 | ₩106,381 | 0.00% | 626.5만 |
|---|
| 2026.02.02 | ₩106,461 | ₩106,528 | ₩106,367 | ₩106,394 | -0.06% | 701.6만 |
|---|
| 2026.01.30 | ₩106,781 | ₩106,875 | ₩106,781 | ₩106,875 | +0.09% | 1130.7만 |
|---|
| 2026.01.29 | ₩106,728 | ₩106,821 | ₩106,701 | ₩106,781 | +0.05% | 894.9만 |
|---|
| 2026.01.28 | ₩106,741 | ₩106,741 | ₩106,661 | ₩106,701 | -0.04% | 287.4만 |
|---|
| 2026.01.27 | ₩106,674 | ₩106,741 | ₩106,661 | ₩106,701 | +0.03% | 689.6만 |
|---|
| 2026.01.26 | ₩106,648 | ₩106,688 | ₩106,621 | ₩106,648 | 0.00% | 587.6만 |
|---|
| 2026.01.23 | ₩106,568 | ₩106,634 | ₩106,541 | ₩106,608 | +0.04% | 224.3만 |
|---|
| 2026.01.22 | ₩106,554 | ₩106,581 | ₩106,514 | ₩106,554 | 0.00% | 873.8만 |
|---|
| 2026.01.21 | ₩106,514 | ₩106,581 | ₩106,488 | ₩106,568 | +0.05% | 525.9만 |
|---|
| 2026.01.20 | ₩106,501 | ₩106,501 | ₩106,421 | ₩106,474 | -0.03% | 636.5만 |
|---|
| 2026.01.16 | ₩106,554 | ₩106,581 | ₩106,461 | ₩106,488 | -0.06% | 566.7만 |
|---|
| 2026.01.15 | ₩106,581 | ₩106,621 | ₩106,528 | ₩106,541 | -0.04% | 666.8만 |
|---|
| 2026.01.14 | ₩106,594 | ₩106,674 | ₩106,594 | ₩106,608 | +0.01% | 669.9만 |
|---|
| 2026.01.13 | ₩106,541 | ₩106,594 | ₩106,501 | ₩106,568 | +0.03% | 1039.5만 |
|---|
| 2026.01.12 | ₩106,461 | ₩106,501 | ₩106,434 | ₩106,461 | 0.00% | 522.3만 |
|---|
| 2026.01.09 | ₩106,528 | ₩106,554 | ₩106,461 | ₩106,488 | -0.04% | 386만 |
|---|
| 2026.01.08 | ₩106,541 | ₩106,554 | ₩106,488 | ₩106,514 | -0.03% | 325.9만 |
|---|
| 2026.01.07 | ₩106,621 | ₩106,634 | ₩106,541 | ₩106,554 | -0.06% | 466.4만 |
|---|
| 2026.01.06 | ₩106,568 | ₩106,594 | ₩106,501 | ₩106,594 | +0.03% | 439.3만 |
|---|
| 2026.01.05 | ₩106,568 | ₩106,594 | ₩106,514 | ₩106,594 | +0.03% | 454.5만 |
|---|
| 2026.01.02 | ₩106,528 | ₩106,541 | ₩106,434 | ₩106,488 | -0.04% | 411.8만 |
|---|
| 2025.12.31 | ₩106,514 | ₩106,541 | ₩106,448 | ₩106,448 | -0.06% | 358만 |
|---|
| 2025.12.30 | ₩106,501 | ₩106,568 | ₩106,461 | ₩106,554 | +0.05% | 332.6만 |
|---|
| 2025.12.29 | ₩106,448 | ₩106,541 | ₩106,448 | ₩106,528 | +0.08% | 261.5만 |
|---|
| 2025.12.26 | ₩106,407 | ₩106,474 | ₩106,381 | ₩106,448 | +0.04% | 214.9만 |
|---|
| 2025.12.24 | ₩106,287 | ₩106,354 | ₩106,247 | ₩106,327 | +0.04% | 440.9만 |
|---|
| 2025.12.23 | ₩106,154 | ₩106,234 | ₩106,114 | ₩106,207 | +0.05% | 428.6만 |
|---|
| 2025.12.22 | ₩106,261 | ₩106,287 | ₩106,194 | ₩106,234 | -0.03% | 839.3만 |
|---|
| 2025.12.19 | ₩106,301 | ₩106,327 | ₩106,247 | ₩106,247 | -0.05% | 766.6만 |
|---|
| 2025.12.18 | ₩106,341 | ₩106,341 | ₩106,247 | ₩106,314 | -0.03% | 445.7만 |
|---|
| 2025.12.17 | ₩106,541 | ₩106,594 | ₩106,528 | ₩106,581 | +0.04% | 578.5만 |
|---|
| 2025.12.16 | ₩106,488 | ₩106,608 | ₩106,474 | ₩106,581 | +0.09% | 277.8만 |
|---|
| 2025.12.15 | ₩106,541 | ₩106,568 | ₩106,448 | ₩106,488 | -0.05% | 593.4만 |
|---|
| 2025.12.12 | ₩106,474 | ₩106,474 | ₩106,407 | ₩106,407 | -0.06% | 488.7만 |
|---|
| 2025.12.11 | ₩106,568 | ₩106,594 | ₩106,461 | ₩106,501 | -0.06% | 510.6만 |
|---|
| 2025.12.10 | ₩106,247 | ₩106,488 | ₩106,221 | ₩106,474 | +0.21% | 578만 |
|---|
| 2025.12.09 | ₩106,381 | ₩106,381 | ₩106,234 | ₩106,247 | -0.13% | 351.1만 |
|---|
| 2025.12.08 | ₩106,381 | ₩106,407 | ₩106,274 | ₩106,341 | -0.04% | 383.5만 |
|---|
| 2025.12.05 | ₩106,501 | ₩106,501 | ₩106,367 | ₩106,407 | -0.09% | 421.2만 |
|---|
| 2025.12.04 | ₩106,501 | ₩106,514 | ₩106,421 | ₩106,434 | -0.06% | 391.9만 |
|---|
| 2025.12.03 | ₩106,514 | ₩106,541 | ₩106,461 | ₩106,528 | +0.01% | 209.1만 |
|---|
| 2025.12.02 | ₩106,407 | ₩106,448 | ₩106,381 | ₩106,434 | +0.03% | 467.5만 |
|---|
| 2025.12.01 | ₩106,367 | ₩106,394 | ₩106,327 | ₩106,367 | 0.00% | 357.2만 |
|---|
| 2025.11.28 | ₩106,928 | ₩106,942 | ₩106,821 | ₩106,888 | -0.04% | 124.7만 |
|---|
| 2025.11.26 | ₩106,835 | ₩106,915 | ₩106,795 | ₩106,915 | +0.07% | 197.6만 |
|---|
| 2025.11.25 | ₩106,715 | ₩106,901 | ₩106,701 | ₩106,861 | +0.14% | 394.9만 |
|---|
| 2025.11.24 | ₩106,688 | ₩106,728 | ₩106,634 | ₩106,701 | +0.01% | 402.4만 |
|---|
| 2025.11.21 | ₩106,648 | ₩106,674 | ₩106,528 | ₩106,661 | +0.01% | 485.1만 |
|---|
| 2025.11.20 | ₩106,501 | ₩106,541 | ₩106,434 | ₩106,461 | -0.04% | 420.7만 |
|---|
| 2025.11.19 | ₩106,488 | ₩106,501 | ₩106,367 | ₩106,407 | -0.08% | 381.9만 |
|---|
| 2025.11.18 | ₩106,434 | ₩106,501 | ₩106,354 | ₩106,381 | -0.05% | 672.4만 |
|---|
| 2025.11.17 | ₩106,367 | ₩106,394 | ₩106,314 | ₩106,327 | -0.04% | 398.8만 |
|---|
| 2025.11.14 | ₩106,448 | ₩106,448 | ₩106,301 | ₩106,301 | -0.14% | 381.8만 |
|---|
| 2025.11.13 | ₩106,354 | ₩106,421 | ₩106,327 | ₩106,341 | -0.01% | 441.5만 |
|---|
| 2025.11.12 | ₩106,501 | ₩106,528 | ₩106,407 | ₩106,474 | -0.03% | 510.9만 |
|---|
| 2025.11.11 | ₩106,448 | ₩106,554 | ₩106,407 | ₩106,528 | +0.08% | 200.4만 |
|---|
| 2025.11.10 | ₩106,407 | ₩106,434 | ₩106,341 | ₩106,341 | -0.06% | 681만 |
|---|
| 2025.11.07 | ₩106,354 | ₩106,448 | ₩106,354 | ₩106,407 | +0.05% | 536.2만 |
|---|
| 2025.11.06 | ₩106,327 | ₩106,367 | ₩106,314 | ₩106,341 | +0.01% | 640.6만 |
|---|
| 2025.11.05 | ₩106,287 | ₩106,287 | ₩106,167 | ₩106,167 | -0.11% | 577.7만 |
|---|
| 2025.11.04 | ₩106,261 | ₩106,381 | ₩106,247 | ₩106,287 | +0.03% | 629만 |
|---|
| 2025.11.03 | ₩106,274 | ₩106,274 | ₩106,194 | ₩106,247 | -0.03% | 674만 |
|---|
| 2025.10.31 | ₩106,715 | ₩106,755 | ₩106,648 | ₩106,674 | -0.04% | 819.8만 |
|---|
| 2025.10.30 | ₩106,634 | ₩106,781 | ₩106,594 | ₩106,674 | +0.04% | 588.2만 |
|---|
| 2025.10.29 | ₩106,982 | ₩107,022 | ₩106,715 | ₩106,741 | -0.22% | 298.4만 |
|---|
| 2025.10.28 | ₩106,955 | ₩106,995 | ₩106,915 | ₩106,982 | +0.02% | 397.1만 |
|---|
| 2025.10.27 | ₩106,942 | ₩106,982 | ₩106,888 | ₩106,968 | +0.02% | 447.2만 |
|---|
| 2025.10.24 | ₩106,982 | ₩106,995 | ₩106,928 | ₩106,982 | 0.00% | 469.6만 |
|---|
| 2025.10.23 | ₩106,915 | ₩106,942 | ₩106,848 | ₩106,848 | -0.06% | 812.7만 |
|---|
| 2025.10.22 | ₩106,901 | ₩106,955 | ₩106,861 | ₩106,942 | +0.04% | 373.7만 |
|---|
| 2025.10.21 | ₩106,968 | ₩106,995 | ₩106,915 | ₩106,915 | -0.05% | 308.6만 |
|---|
| 2025.10.20 | ₩106,901 | ₩106,915 | ₩106,861 | ₩106,915 | +0.01% | 367.2만 |
|---|
| 2025.10.17 | ₩106,901 | ₩106,901 | ₩106,808 | ₩106,821 | -0.07% | 604.9만 |
|---|
| 2025.10.16 | ₩106,728 | ₩106,942 | ₩106,728 | ₩106,901 | +0.16% | 549만 |
|---|
| 2025.10.15 | ₩106,795 | ₩106,835 | ₩106,688 | ₩106,755 | -0.04% | 724.5만 |
|---|
| 2025.10.14 | ₩106,594 | ₩106,781 | ₩106,594 | ₩106,741 | +0.14% | 704.4만 |
|---|
| 2025.10.13 | ₩106,474 | ₩106,674 | ₩106,474 | ₩106,674 | +0.19% | 150.7만 |
|---|
| 2025.10.10 | ₩106,488 | ₩106,594 | ₩106,448 | ₩106,474 | -0.01% | 455.4만 |
|---|