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 | ₩103,268 | ₩103,308 | ₩103,214 | ₩103,281 | +0.01% | 1203.5만 |
| 2026.10.08 | ₩103,148 | ₩103,348 | ₩103,108 | ₩103,335 | +0.18% | 289.6만 |
| 2026.10.07 | ₩102,987 | ₩103,268 | ₩102,974 | ₩103,241 | +0.25% | 545.5만 |
| 2026.10.06 | ₩103,108 | ₩103,228 | ₩103,094 | ₩103,161 | +0.05% | 492.8만 |
| 2026.10.05 | ₩102,934 | ₩103,041 | ₩102,907 | ₩103,001 | +0.06% | 541.4만 |
| 2026.10.02 | ₩103,201 | ₩103,201 | ₩102,880 | ₩102,907 | -0.28% | 576.5만 |
| 2026.10.01 | ₩102,814 | ₩103,108 | ₩102,733 | ₩103,054 | +0.23% | 953.4만 |
| 2026.09.30 | ₩103,335 | ₩103,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,214 |
| -0.12% |
| 1705.9만 |
| 2026.09.29 | ₩103,228 | ₩103,228 | ₩103,068 | ₩103,174 | -0.05% | 1029.9만 |
|---|
| 2026.09.28 | ₩103,228 | ₩103,255 | ₩103,068 | ₩103,134 | -0.09% | 691.2만 |
|---|
| 2026.09.25 | ₩103,415 | ₩103,442 | ₩103,268 | ₩103,415 | 0.00% | 665.3만 |
|---|
| 2026.09.24 | ₩103,522 | ₩103,549 | ₩103,268 | ₩103,268 | -0.25% | 988만 |
|---|
| 2026.09.23 | ₩103,842 | ₩103,856 | ₩103,321 | ₩103,442 | -0.39% | 647.8만 |
|---|
| 2026.09.22 | ₩103,989 | ₩103,989 | ₩103,802 | ₩103,909 | -0.08% | 346.1만 |
|---|
| 2026.09.21 | ₩103,883 | ₩103,909 | ₩103,842 | ₩103,883 | 0.00% | 833.7만 |
|---|
| 2026.09.18 | ₩103,842 | ₩103,842 | ₩103,762 | ₩103,776 | -0.06% | 751.2만 |
|---|
| 2026.09.17 | ₩103,936 | ₩103,963 | ₩103,869 | ₩103,949 | +0.01% | 370.4만 |
|---|
| 2026.09.16 | ₩103,896 | ₩104,030 | ₩103,709 | ₩103,709 | -0.18% | 891.8만 |
|---|
| 2026.09.15 | ₩103,789 | ₩103,816 | ₩103,749 | ₩103,749 | -0.04% | 563.5만 |
|---|
| 2026.09.14 | ₩103,816 | ₩103,936 | ₩103,722 | ₩103,802 | -0.01% | 455.6만 |
|---|
| 2026.09.11 | ₩103,989 | ₩104,030 | ₩103,816 | ₩103,842 | -0.14% | 409.7만 |
|---|
| 2026.09.10 | ₩104,163 | ₩104,176 | ₩103,909 | ₩103,923 | -0.23% | 750.8만 |
|---|
| 2026.09.09 | ₩104,390 | ₩104,417 | ₩104,323 | ₩104,323 | -0.06% | 337.5만 |
|---|
| 2026.09.08 | ₩104,457 | ₩104,484 | ₩104,390 | ₩104,404 | -0.05% | 265.5만 |
|---|
| 2026.09.04 | ₩104,470 | ₩104,524 | ₩104,430 | ₩104,457 | -0.01% | 408.4만 |
|---|
| 2026.09.03 | ₩104,564 | ₩104,591 | ₩104,470 | ₩104,497 | -0.06% | 389.5만 |
|---|
| 2026.09.02 | ₩104,390 | ₩104,404 | ₩104,337 | ₩104,390 | 0.00% | 725만 |
|---|
| 2026.09.01 | ₩104,457 | ₩104,497 | ₩104,310 | ₩104,323 | -0.13% | 401.8만 |
|---|
| 2026.08.31 | ₩104,911 | ₩105,018 | ₩104,898 | ₩104,925 | +0.01% | 429.9만 |
|---|
| 2026.08.28 | ₩105,232 | ₩105,232 | ₩104,898 | ₩104,898 | -0.32% | 406.2만 |
|---|
| 2026.08.27 | ₩105,205 | ₩105,219 | ₩105,138 | ₩105,179 | -0.03% | 266.7만 |
|---|
| 2026.08.26 | ₩105,152 | ₩105,192 | ₩105,125 | ₩105,192 | +0.04% | 228.2만 |
|---|
| 2026.08.25 | ₩105,165 | ₩105,259 | ₩105,138 | ₩105,245 | +0.08% | 338.3만 |
|---|
| 2026.08.24 | ₩104,965 | ₩105,072 | ₩104,951 | ₩105,032 | +0.06% | 346.7만 |
|---|
| 2026.08.21 | ₩105,018 | ₩105,045 | ₩104,965 | ₩105,005 | -0.01% | 561.9만 |
|---|
| 2026.08.20 | ₩105,018 | ₩105,072 | ₩104,992 | ₩105,032 | +0.01% | 261.9만 |
|---|
| 2026.08.19 | ₩105,152 | ₩105,192 | ₩105,018 | ₩105,138 | -0.01% | 1591.9만 |
|---|
| 2026.08.18 | ₩104,978 | ₩105,072 | ₩104,951 | ₩105,045 | +0.06% | 241.6만 |
|---|
| 2026.08.17 | ₩105,045 | ₩105,098 | ₩105,018 | ₩105,018 | -0.03% | 297.5만 |
|---|
| 2026.08.14 | ₩105,192 | ₩105,205 | ₩105,072 | ₩105,072 | -0.11% | 348.3만 |
|---|
| 2026.08.13 | ₩105,165 | ₩105,245 | ₩105,125 | ₩105,152 | -0.01% | 287.3만 |
|---|
| 2026.08.12 | ₩105,032 | ₩105,058 | ₩104,965 | ₩104,992 | -0.04% | 423만 |
|---|
| 2026.08.11 | ₩104,925 | ₩104,965 | ₩104,885 | ₩104,911 | -0.01% | 381.4만 |
|---|
| 2026.08.10 | ₩104,938 | ₩104,978 | ₩104,845 | ₩104,871 | -0.06% | 284.2만 |
|---|
| 2026.08.07 | ₩105,098 | ₩105,098 | ₩104,978 | ₩105,032 | -0.06% | 367.8만 |
|---|
| 2026.08.06 | ₩104,911 | ₩104,938 | ₩104,831 | ₩104,858 | -0.05% | 311만 |
|---|
| 2026.08.05 | ₩104,978 | ₩105,045 | ₩104,951 | ₩105,005 | +0.03% | 457.3만 |
|---|
| 2026.08.04 | ₩104,911 | ₩105,005 | ₩104,858 | ₩105,005 | +0.09% | 236.6만 |
|---|
| 2026.08.03 | ₩104,724 | ₩104,778 | ₩104,724 | ₩104,778 | +0.05% | 368.3만 |
|---|
| 2026.07.31 | ₩105,112 | ₩105,138 | ₩104,965 | ₩105,045 | -0.06% | 556.6만 |
|---|
| 2026.07.30 | ₩105,125 | ₩105,165 | ₩105,085 | ₩105,112 | -0.01% | 868.2만 |
|---|
| 2026.07.29 | ₩104,978 | ₩105,138 | ₩104,871 | ₩105,032 | +0.05% | 241.1만 |
|---|
| 2026.07.28 | ₩104,978 | ₩105,085 | ₩104,951 | ₩105,045 | +0.06% | 193.5만 |
|---|
| 2026.07.27 | ₩104,898 | ₩104,938 | ₩104,871 | ₩104,885 | -0.01% | 469.7만 |
|---|
| 2026.07.24 | ₩104,831 | ₩104,911 | ₩104,791 | ₩104,845 | +0.01% | 387.7만 |
|---|
| 2026.07.23 | ₩104,738 | ₩104,804 | ₩104,698 | ₩104,764 | +0.03% | 397.2만 |
|---|
| 2026.07.22 | ₩104,951 | ₩104,992 | ₩104,885 | ₩104,898 | -0.05% | 188만 |
|---|
| 2026.07.21 | ₩105,058 | ₩105,072 | ₩104,978 | ₩105,005 | -0.05% | 316.9만 |
|---|
| 2026.07.20 | ₩105,192 | ₩105,205 | ₩105,058 | ₩105,072 | -0.11% | 267.9만 |
|---|
| 2026.07.17 | ₩105,259 | ₩105,312 | ₩105,165 | ₩105,179 | -0.08% | 311.8만 |
|---|
| 2026.07.16 | ₩105,125 | ₩105,219 | ₩105,125 | ₩105,165 | +0.04% | 237.2만 |
|---|
| 2026.07.15 | ₩105,085 | ₩105,259 | ₩105,085 | ₩105,192 | +0.10% | 326.4만 |
|---|
| 2026.07.14 | ₩105,005 | ₩105,085 | ₩104,911 | ₩105,018 | +0.01% | 207만 |
|---|
| 2026.07.13 | ₩105,005 | ₩105,018 | ₩104,818 | ₩104,818 | -0.18% | 506.4만 |
|---|
| 2026.07.10 | ₩105,138 | ₩105,219 | ₩105,005 | ₩105,032 | -0.10% | 424.9만 |
|---|
| 2026.07.09 | ₩105,112 | ₩105,205 | ₩105,058 | ₩105,138 | +0.03% | 251.6만 |
|---|
| 2026.07.08 | ₩105,072 | ₩105,085 | ₩104,938 | ₩105,032 | -0.04% | 284.9만 |
|---|
| 2026.07.07 | ₩105,245 | ₩105,339 | ₩105,085 | ₩105,112 | -0.13% | 527.8만 |
|---|
| 2026.07.06 | ₩105,326 | ₩105,352 | ₩105,205 | ₩105,352 | +0.03% | 536.2만 |
|---|
| 2026.07.02 | ₩105,312 | ₩105,326 | ₩105,232 | ₩105,272 | -0.04% | 290.4만 |
|---|
| 2026.07.01 | ₩105,125 | ₩105,205 | ₩105,098 | ₩105,138 | +0.01% | 527.2만 |
|---|
| 2026.06.30 | ₩105,673 | ₩105,713 | ₩105,579 | ₩105,593 | -0.08% | 898.3만 |
|---|
| 2026.06.29 | ₩105,686 | ₩105,740 | ₩105,633 | ₩105,740 | +0.05% | 571.6만 |
|---|
| 2026.06.26 | ₩105,606 | ₩105,726 | ₩105,606 | ₩105,713 | +0.10% | 548.4만 |
|---|
| 2026.06.25 | ₩105,619 | ₩105,646 | ₩105,553 | ₩105,593 | -0.03% | 284.1만 |
|---|
| 2026.06.24 | ₩105,406 | ₩105,553 | ₩105,406 | ₩105,526 | +0.11% | 666.8만 |
|---|
| 2026.06.23 | ₩105,285 | ₩105,419 | ₩105,285 | ₩105,352 | +0.06% | 687.2만 |
|---|
| 2026.06.22 | ₩105,245 | ₩105,285 | ₩105,179 | ₩105,245 | 0.00% | 203.9만 |
|---|
| 2026.06.18 | ₩105,419 | ₩105,446 | ₩105,326 | ₩105,352 | -0.06% | 254.8만 |
|---|
| 2026.06.17 | ₩105,513 | ₩105,566 | ₩105,165 | ₩105,165 | -0.33% | 382.4만 |
|---|
| 2026.06.16 | ₩105,499 | ₩105,593 | ₩105,486 | ₩105,553 | +0.05% | 723.2만 |
|---|
| 2026.06.15 | ₩105,566 | ₩105,646 | ₩105,486 | ₩105,499 | -0.06% | 615.5만 |
|---|
| 2026.06.12 | ₩105,459 | ₩105,473 | ₩105,339 | ₩105,432 | -0.03% | 994.6만 |
|---|
| 2026.06.11 | ₩105,205 | ₩105,486 | ₩105,138 | ₩105,459 | +0.24% | 310만 |
|---|
| 2026.06.10 | ₩105,219 | ₩105,259 | ₩105,138 | ₩105,152 | -0.06% | 319.6만 |
|---|
| 2026.06.09 | ₩105,179 | ₩105,219 | ₩105,085 | ₩105,179 | 0.00% | 306.6만 |
|---|
| 2026.06.08 | ₩105,125 | ₩105,232 | ₩105,045 | ₩105,058 | -0.06% | 375.4만 |
|---|
| 2026.06.05 | ₩105,152 | ₩105,179 | ₩105,018 | ₩105,032 | -0.11% | 312.3만 |
|---|
| 2026.06.04 | ₩105,379 | ₩105,473 | ₩105,312 | ₩105,339 | -0.04% | 634.9만 |
|---|
| 2026.06.03 | ₩105,259 | ₩105,272 | ₩105,192 | ₩105,272 | +0.01% | 338.2만 |
|---|
| 2026.06.02 | ₩105,379 | ₩105,406 | ₩105,312 | ₩105,352 | -0.03% | 265.2만 |
|---|
| 2026.06.01 | ₩105,285 | ₩105,539 | ₩105,165 | ₩105,366 | +0.08% | 717.5만 |
|---|
| 2026.05.29 | ₩105,793 | ₩105,873 | ₩105,766 | ₩105,807 | +0.01% | 1294.4만 |
|---|
| 2026.05.28 | ₩105,673 | ₩105,793 | ₩105,606 | ₩105,726 | +0.05% | 288.2만 |
|---|
| 2026.05.27 | ₩105,633 | ₩105,673 | ₩105,593 | ₩105,646 | +0.01% | 178.1만 |
|---|
| 2026.05.26 | ₩105,553 | ₩105,633 | ₩105,513 | ₩105,606 | +0.05% | 266.5만 |
|---|
| 2026.05.22 | ₩105,553 | ₩105,553 | ₩105,326 | ₩105,379 | -0.16% | 247.6만 |
|---|
| 2026.05.21 | ₩105,285 | ₩105,432 | ₩105,205 | ₩105,419 | +0.13% | 407만 |
|---|
| 2026.05.20 | ₩105,152 | ₩105,459 | ₩105,125 | ₩105,392 | +0.23% | 353.5만 |
|---|
| 2026.05.19 | ₩105,165 | ₩105,205 | ₩105,032 | ₩105,098 | -0.06% | 524.5만 |
|---|
| 2026.05.18 | ₩105,339 | ₩105,419 | ₩105,205 | ₩105,245 | -0.09% | 416.3만 |
|---|
| 2026.05.15 | ₩105,352 | ₩105,379 | ₩105,259 | ₩105,272 | -0.08% | 225.8만 |
|---|
| 2026.05.14 | ₩105,633 | ₩105,660 | ₩105,486 | ₩105,513 | -0.11% | 280.8만 |
|---|
| 2026.05.13 | ₩105,566 | ₩105,593 | ₩105,432 | ₩105,579 | +0.01% | 603.6만 |
|---|
| 2026.05.12 | ₩105,526 | ₩105,539 | ₩105,459 | ₩105,513 | -0.01% | 215.4만 |
|---|
| 2026.05.11 | ₩105,686 | ₩105,753 | ₩105,619 | ₩105,660 | -0.03% | 332.1만 |
|---|
| 2026.05.08 | ₩105,753 | ₩105,793 | ₩105,686 | ₩105,726 | -0.03% | 293.9만 |
|---|
| 2026.05.07 | ₩105,807 | ₩105,887 | ₩105,566 | ₩105,593 | -0.20% | 639.9만 |
|---|
| 2026.05.06 | ₩105,686 | ₩105,766 | ₩105,673 | ₩105,700 | +0.01% | 431.7만 |
|---|
| 2026.05.05 | ₩105,539 | ₩105,579 | ₩105,486 | ₩105,499 | -0.04% | 518만 |
|---|
| 2026.05.04 | ₩105,526 | ₩105,526 | ₩105,299 | ₩105,459 | -0.06% | 765.9만 |
|---|
| 2026.05.01 | ₩105,566 | ₩105,713 | ₩105,513 | ₩105,526 | -0.04% | 313.5만 |
|---|
| 2026.04.30 | ₩105,913 | ₩106,034 | ₩105,860 | ₩105,913 | 0.00% | 433.4만 |
|---|
| 2026.04.29 | ₩105,927 | ₩105,927 | ₩105,740 | ₩105,780 | -0.14% | 839만 |
|---|
| 2026.04.28 | ₩105,954 | ₩106,034 | ₩105,913 | ₩106,034 | +0.08% | 391.5만 |
|---|
| 2026.04.27 | ₩106,141 | ₩106,154 | ₩106,020 | ₩106,060 | -0.08% | 330.4만 |
|---|
| 2026.04.24 | ₩106,034 | ₩106,181 | ₩105,994 | ₩106,167 | +0.13% | 370.1만 |
|---|
| 2026.04.23 | ₩106,154 | ₩106,154 | ₩105,927 | ₩106,007 | -0.14% | 283만 |
|---|
| 2026.04.22 | ₩106,154 | ₩106,181 | ₩106,087 | ₩106,114 | -0.04% | 273.2만 |
|---|
| 2026.04.21 | ₩106,167 | ₩106,194 | ₩106,047 | ₩106,047 | -0.11% | 323.9만 |
|---|
| 2026.04.20 | ₩106,247 | ₩106,261 | ₩106,181 | ₩106,221 | -0.03% | 617만 |
|---|
| 2026.04.17 | ₩106,328 | ₩106,328 | ₩106,194 | ₩106,247 | -0.08% | 337.5만 |
|---|
| 2026.04.16 | ₩106,087 | ₩106,127 | ₩105,967 | ₩105,980 | -0.10% | 540.9만 |
|---|
| 2026.04.15 | ₩106,100 | ₩106,100 | ₩106,034 | ₩106,087 | -0.01% | 339.6만 |
|---|
| 2026.04.14 | ₩105,954 | ₩106,127 | ₩105,954 | ₩106,100 | +0.14% | 317.7만 |
|---|
| 2026.04.13 | ₩105,820 | ₩105,994 | ₩105,820 | ₩105,980 | +0.15% | 202.7만 |
|---|
| 2026.04.10 | ₩105,900 | ₩105,954 | ₩105,807 | ₩105,820 | -0.08% | 462.5만 |
|---|
| 2026.04.09 | ₩105,873 | ₩106,020 | ₩105,793 | ₩105,927 | +0.05% | 787.2만 |
|---|
| 2026.04.08 | ₩105,980 | ₩106,034 | ₩105,807 | ₩105,873 | -0.10% | 375.6만 |
|---|
| 2026.04.07 | ₩105,553 | ₩105,740 | ₩105,432 | ₩105,726 | +0.16% | 409.8만 |
|---|
| 2026.04.06 | ₩105,593 | ₩105,673 | ₩105,539 | ₩105,593 | 0.00% | 454.5만 |
|---|
| 2026.04.02 | ₩105,499 | ₩105,753 | ₩105,473 | ₩105,686 | +0.18% | 362.5만 |
|---|
| 2026.04.01 | ₩105,499 | ₩105,633 | ₩105,499 | ₩105,606 | +0.10% | 523.4만 |
|---|
| 2026.03.31 | ₩105,820 | ₩105,967 | ₩105,793 | ₩105,913 | +0.09% | 1043.8만 |
|---|
| 2026.03.30 | ₩105,646 | ₩105,740 | ₩105,593 | ₩105,606 | -0.04% | 619.2만 |
|---|
| 2026.03.27 | ₩105,272 | ₩105,446 | ₩105,232 | ₩105,406 | +0.13% | 560.7만 |
|---|
| 2026.03.26 | ₩105,526 | ₩105,619 | ₩105,285 | ₩105,299 | -0.22% | 491.4만 |
|---|
| 2026.03.25 | ₩105,740 | ₩105,766 | ₩105,633 | ₩105,660 | -0.08% | 756.9만 |
|---|
| 2026.03.24 | ₩105,486 | ₩105,700 | ₩105,459 | ₩105,539 | +0.05% | 515.8만 |
|---|
| 2026.03.23 | ₩105,513 | ₩105,820 | ₩105,486 | ₩105,700 | +0.18% | 570.3만 |
|---|
| 2026.03.20 | ₩105,646 | ₩105,660 | ₩105,419 | ₩105,432 | -0.20% | 1048.4만 |
|---|
| 2026.03.19 | ₩105,513 | ₩105,913 | ₩105,432 | ₩105,860 | +0.33% | 657.5만 |
|---|
| 2026.03.18 | ₩105,927 | ₩105,980 | ₩105,713 | ₩105,740 | -0.18% | 704.6만 |
|---|
| 2026.03.17 | ₩105,927 | ₩106,020 | ₩105,927 | ₩106,007 | +0.08% | 637.6만 |
|---|
| 2026.03.16 | ₩105,873 | ₩105,954 | ₩105,753 | ₩105,807 | -0.06% | 1104.6만 |
|---|
| 2026.03.13 | ₩105,900 | ₩105,940 | ₩105,619 | ₩105,660 | -0.23% | 631만 |
|---|
| 2026.03.12 | ₩106,060 | ₩106,074 | ₩105,686 | ₩105,766 | -0.28% | 1456.3만 |
|---|
| 2026.03.11 | ₩106,274 | ₩106,288 | ₩106,114 | ₩106,154 | -0.11% | 706.4만 |
|---|
| 2026.03.10 | ₩106,448 | ₩106,528 | ₩106,354 | ₩106,368 | -0.08% | 471.3만 |
|---|
| 2026.03.09 | ₩106,261 | ₩106,488 | ₩106,234 | ₩106,475 | +0.20% | 680.2만 |
|---|
| 2026.03.06 | ₩106,341 | ₩106,501 | ₩106,261 | ₩106,354 | +0.01% | 681.5만 |
|---|
| 2026.03.05 | ₩106,448 | ₩106,448 | ₩106,328 | ₩106,435 | -0.01% | 481.7만 |
|---|
| 2026.03.04 | ₩106,648 | ₩106,675 | ₩106,528 | ₩106,555 | -0.09% | 411.7만 |
|---|
| 2026.03.03 | ₩106,314 | ₩106,635 | ₩106,314 | ₩106,555 | +0.23% | 639.8만 |
|---|
| 2026.03.02 | ₩106,755 | ₩106,755 | ₩106,555 | ₩106,608 | -0.14% | 442.5만 |
|---|
| 2026.02.27 | ₩107,169 | ₩107,236 | ₩107,156 | ₩107,156 | -0.01% | 489.7만 |
|---|
| 2026.02.26 | ₩107,062 | ₩107,116 | ₩107,036 | ₩107,116 | +0.05% | 289.9만 |
|---|
| 2026.02.25 | ₩107,062 | ₩107,089 | ₩107,036 | ₩107,062 | 0.00% | 481.8만 |
|---|
| 2026.02.24 | ₩107,062 | ₩107,103 | ₩107,022 | ₩107,089 | +0.02% | 300.9만 |
|---|
| 2026.02.23 | ₩107,022 | ₩107,156 | ₩107,009 | ₩107,143 | +0.11% | 638.7만 |
|---|
| 2026.02.20 | ₩106,982 | ₩107,049 | ₩106,956 | ₩107,009 | +0.02% | 542.5만 |
|---|
| 2026.02.19 | ₩106,942 | ₩107,009 | ₩106,929 | ₩107,009 | +0.06% | 382만 |
|---|
| 2026.02.18 | ₩106,982 | ₩107,009 | ₩106,942 | ₩106,969 | -0.01% | 666.7만 |
|---|
| 2026.02.17 | ₩106,929 | ₩107,009 | ₩106,929 | ₩107,009 | +0.07% | 641.4만 |
|---|
| 2026.02.13 | ₩106,996 | ₩107,022 | ₩106,956 | ₩107,022 | +0.02% | 534.8만 |
|---|
| 2026.02.12 | ₩106,742 | ₩106,862 | ₩106,742 | ₩106,849 | +0.10% | 501.1만 |
|---|
| 2026.02.11 | ₩106,715 | ₩106,769 | ₩106,675 | ₩106,728 | +0.01% | 521.4만 |
|---|
| 2026.02.10 | ₩106,849 | ₩106,862 | ₩106,795 | ₩106,809 | -0.04% | 481.9만 |
|---|
| 2026.02.09 | ₩106,728 | ₩106,769 | ₩106,702 | ₩106,728 | 0.00% | 421.2만 |
|---|
| 2026.02.06 | ₩106,755 | ₩106,755 | ₩106,635 | ₩106,715 | -0.04% | 513.5만 |
|---|
| 2026.02.05 | ₩106,608 | ₩106,728 | ₩106,568 | ₩106,728 | +0.11% | 516.2만 |
|---|
| 2026.02.04 | ₩106,448 | ₩106,501 | ₩106,408 | ₩106,501 | +0.05% | 558만 |
|---|
| 2026.02.03 | ₩106,461 | ₩106,475 | ₩106,421 | ₩106,461 | 0.00% | 626.5만 |
|---|
| 2026.02.02 | ₩106,541 | ₩106,608 | ₩106,448 | ₩106,475 | -0.06% | 701.6만 |
|---|
| 2026.01.30 | ₩106,862 | ₩106,956 | ₩106,862 | ₩106,956 | +0.09% | 1130.7만 |
|---|
| 2026.01.29 | ₩106,809 | ₩106,902 | ₩106,782 | ₩106,862 | +0.05% | 894.9만 |
|---|
| 2026.01.28 | ₩106,822 | ₩106,822 | ₩106,742 | ₩106,782 | -0.04% | 287.4만 |
|---|
| 2026.01.27 | ₩106,755 | ₩106,822 | ₩106,742 | ₩106,782 | +0.03% | 689.6만 |
|---|
| 2026.01.26 | ₩106,728 | ₩106,769 | ₩106,702 | ₩106,728 | 0.00% | 587.6만 |
|---|
| 2026.01.23 | ₩106,648 | ₩106,715 | ₩106,622 | ₩106,688 | +0.04% | 224.3만 |
|---|
| 2026.01.22 | ₩106,635 | ₩106,662 | ₩106,595 | ₩106,635 | 0.00% | 873.8만 |
|---|
| 2026.01.21 | ₩106,595 | ₩106,662 | ₩106,568 | ₩106,648 | +0.05% | 525.9만 |
|---|
| 2026.01.20 | ₩106,581 | ₩106,581 | ₩106,501 | ₩106,555 | -0.03% | 636.5만 |
|---|
| 2026.01.16 | ₩106,635 | ₩106,662 | ₩106,541 | ₩106,568 | -0.06% | 566.7만 |
|---|
| 2026.01.15 | ₩106,662 | ₩106,702 | ₩106,608 | ₩106,622 | -0.04% | 666.8만 |
|---|
| 2026.01.14 | ₩106,675 | ₩106,755 | ₩106,675 | ₩106,688 | +0.01% | 669.9만 |
|---|
| 2026.01.13 | ₩106,622 | ₩106,675 | ₩106,581 | ₩106,648 | +0.03% | 1039.5만 |
|---|
| 2026.01.12 | ₩106,541 | ₩106,581 | ₩106,515 | ₩106,541 | 0.00% | 522.3만 |
|---|
| 2026.01.09 | ₩106,608 | ₩106,635 | ₩106,541 | ₩106,568 | -0.04% | 386만 |
|---|
| 2026.01.08 | ₩106,622 | ₩106,635 | ₩106,568 | ₩106,595 | -0.03% | 325.9만 |
|---|
| 2026.01.07 | ₩106,702 | ₩106,715 | ₩106,622 | ₩106,635 | -0.06% | 466.4만 |
|---|
| 2026.01.06 | ₩106,648 | ₩106,675 | ₩106,581 | ₩106,675 | +0.03% | 439.3만 |
|---|
| 2026.01.05 | ₩106,648 | ₩106,675 | ₩106,595 | ₩106,675 | +0.03% | 454.5만 |
|---|
| 2026.01.02 | ₩106,608 | ₩106,622 | ₩106,515 | ₩106,568 | -0.04% | 411.8만 |
|---|
| 2025.12.31 | ₩106,595 | ₩106,622 | ₩106,528 | ₩106,528 | -0.06% | 358만 |
|---|
| 2025.12.30 | ₩106,581 | ₩106,648 | ₩106,541 | ₩106,635 | +0.05% | 332.6만 |
|---|
| 2025.12.29 | ₩106,528 | ₩106,622 | ₩106,528 | ₩106,608 | +0.08% | 261.5만 |
|---|
| 2025.12.26 | ₩106,488 | ₩106,555 | ₩106,461 | ₩106,528 | +0.04% | 214.9만 |
|---|
| 2025.12.24 | ₩106,368 | ₩106,435 | ₩106,328 | ₩106,408 | +0.04% | 440.9만 |
|---|
| 2025.12.23 | ₩106,234 | ₩106,314 | ₩106,194 | ₩106,288 | +0.05% | 428.6만 |
|---|
| 2025.12.22 | ₩106,341 | ₩106,368 | ₩106,274 | ₩106,314 | -0.03% | 839.3만 |
|---|
| 2025.12.19 | ₩106,381 | ₩106,408 | ₩106,328 | ₩106,328 | -0.05% | 766.6만 |
|---|
| 2025.12.18 | ₩106,421 | ₩106,421 | ₩106,328 | ₩106,394 | -0.03% | 445.7만 |
|---|
| 2025.12.17 | ₩106,622 | ₩106,675 | ₩106,608 | ₩106,662 | +0.04% | 578.5만 |
|---|
| 2025.12.16 | ₩106,568 | ₩106,688 | ₩106,555 | ₩106,662 | +0.09% | 277.8만 |
|---|
| 2025.12.15 | ₩106,622 | ₩106,648 | ₩106,528 | ₩106,568 | -0.05% | 593.4만 |
|---|
| 2025.12.12 | ₩106,555 | ₩106,555 | ₩106,488 | ₩106,488 | -0.06% | 488.7만 |
|---|
| 2025.12.11 | ₩106,648 | ₩106,675 | ₩106,541 | ₩106,581 | -0.06% | 510.6만 |
|---|
| 2025.12.10 | ₩106,328 | ₩106,568 | ₩106,301 | ₩106,555 | +0.21% | 578만 |
|---|
| 2025.12.09 | ₩106,461 | ₩106,461 | ₩106,314 | ₩106,328 | -0.13% | 351.1만 |
|---|
| 2025.12.08 | ₩106,461 | ₩106,488 | ₩106,354 | ₩106,421 | -0.04% | 383.5만 |
|---|
| 2025.12.05 | ₩106,581 | ₩106,581 | ₩106,448 | ₩106,488 | -0.09% | 421.2만 |
|---|
| 2025.12.04 | ₩106,581 | ₩106,595 | ₩106,501 | ₩106,515 | -0.06% | 391.9만 |
|---|
| 2025.12.03 | ₩106,595 | ₩106,622 | ₩106,541 | ₩106,608 | +0.01% | 209.1만 |
|---|
| 2025.12.02 | ₩106,488 | ₩106,528 | ₩106,461 | ₩106,515 | +0.03% | 467.5만 |
|---|
| 2025.12.01 | ₩106,448 | ₩106,475 | ₩106,408 | ₩106,448 | 0.00% | 357.2만 |
|---|
| 2025.11.28 | ₩107,009 | ₩107,022 | ₩106,902 | ₩106,969 | -0.04% | 124.7만 |
|---|
| 2025.11.26 | ₩106,916 | ₩106,996 | ₩106,875 | ₩106,996 | +0.07% | 197.6만 |
|---|
| 2025.11.25 | ₩106,795 | ₩106,982 | ₩106,782 | ₩106,942 | +0.14% | 394.9만 |
|---|
| 2025.11.24 | ₩106,769 | ₩106,809 | ₩106,715 | ₩106,782 | +0.01% | 402.4만 |
|---|
| 2025.11.21 | ₩106,728 | ₩106,755 | ₩106,608 | ₩106,742 | +0.01% | 485.1만 |
|---|
| 2025.11.20 | ₩106,581 | ₩106,622 | ₩106,515 | ₩106,541 | -0.04% | 420.7만 |
|---|
| 2025.11.19 | ₩106,568 | ₩106,581 | ₩106,448 | ₩106,488 | -0.08% | 381.9만 |
|---|
| 2025.11.18 | ₩106,515 | ₩106,581 | ₩106,435 | ₩106,461 | -0.05% | 672.4만 |
|---|
| 2025.11.17 | ₩106,448 | ₩106,475 | ₩106,394 | ₩106,408 | -0.04% | 398.8만 |
|---|
| 2025.11.14 | ₩106,528 | ₩106,528 | ₩106,381 | ₩106,381 | -0.14% | 381.8만 |
|---|
| 2025.11.13 | ₩106,435 | ₩106,501 | ₩106,408 | ₩106,421 | -0.01% | 441.5만 |
|---|
| 2025.11.12 | ₩106,581 | ₩106,608 | ₩106,488 | ₩106,555 | -0.03% | 510.9만 |
|---|
| 2025.11.11 | ₩106,528 | ₩106,635 | ₩106,488 | ₩106,608 | +0.08% | 200.4만 |
|---|
| 2025.11.10 | ₩106,488 | ₩106,515 | ₩106,421 | ₩106,421 | -0.06% | 681만 |
|---|
| 2025.11.07 | ₩106,435 | ₩106,528 | ₩106,435 | ₩106,488 | +0.05% | 536.2만 |
|---|
| 2025.11.06 | ₩106,408 | ₩106,448 | ₩106,394 | ₩106,421 | +0.01% | 640.6만 |
|---|
| 2025.11.05 | ₩106,368 | ₩106,368 | ₩106,247 | ₩106,247 | -0.11% | 577.7만 |
|---|
| 2025.11.04 | ₩106,341 | ₩106,461 | ₩106,328 | ₩106,368 | +0.03% | 629만 |
|---|
| 2025.11.03 | ₩106,354 | ₩106,354 | ₩106,274 | ₩106,328 | -0.03% | 674만 |
|---|
| 2025.10.31 | ₩106,795 | ₩106,835 | ₩106,728 | ₩106,755 | -0.04% | 819.8만 |
|---|
| 2025.10.30 | ₩106,715 | ₩106,862 | ₩106,675 | ₩106,755 | +0.04% | 588.2만 |
|---|
| 2025.10.29 | ₩107,062 | ₩107,103 | ₩106,795 | ₩106,822 | -0.22% | 298.4만 |
|---|
| 2025.10.28 | ₩107,036 | ₩107,076 | ₩106,996 | ₩107,062 | +0.02% | 397.1만 |
|---|
| 2025.10.27 | ₩107,022 | ₩107,062 | ₩106,969 | ₩107,049 | +0.02% | 447.2만 |
|---|
| 2025.10.24 | ₩107,062 | ₩107,076 | ₩107,009 | ₩107,062 | 0.00% | 469.6만 |
|---|
| 2025.10.23 | ₩106,996 | ₩107,022 | ₩106,929 | ₩106,929 | -0.06% | 812.7만 |
|---|
| 2025.10.22 | ₩106,982 | ₩107,036 | ₩106,942 | ₩107,022 | +0.04% | 373.7만 |
|---|
| 2025.10.21 | ₩107,049 | ₩107,076 | ₩106,996 | ₩106,996 | -0.05% | 308.6만 |
|---|
| 2025.10.20 | ₩106,982 | ₩106,996 | ₩106,942 | ₩106,996 | +0.01% | 367.2만 |
|---|
| 2025.10.17 | ₩106,982 | ₩106,982 | ₩106,889 | ₩106,902 | -0.07% | 604.9만 |
|---|
| 2025.10.16 | ₩106,809 | ₩107,022 | ₩106,809 | ₩106,982 | +0.16% | 549만 |
|---|
| 2025.10.15 | ₩106,875 | ₩106,916 | ₩106,769 | ₩106,835 | -0.04% | 724.5만 |
|---|
| 2025.10.14 | ₩106,675 | ₩106,862 | ₩106,675 | ₩106,822 | +0.14% | 704.4만 |
|---|
| 2025.10.13 | ₩106,555 | ₩106,755 | ₩106,555 | ₩106,755 | +0.19% | 150.7만 |
|---|
| 2025.10.10 | ₩106,568 | ₩106,675 | ₩106,528 | ₩106,555 | -0.01% | 455.4만 |
|---|