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 | ₩103,638 | ₩103,678 | ₩103,585 | ₩103,652 | +0.01% | 1203.5만 |
| 2026.10.08 | ₩103,517 | ₩103,719 | ₩103,477 | ₩103,705 | +0.18% | 289.6만 |
| 2026.10.07 | ₩103,357 | ₩103,638 | ₩103,343 | ₩103,611 | +0.25% | 545.5만 |
| 2026.10.06 | ₩103,477 | ₩103,598 | ₩103,464 | ₩103,531 | +0.05% | 492.8만 |
| 2026.10.05 | ₩103,303 | ₩103,410 | ₩103,276 | ₩103,370 | +0.06% | 541.4만 |
| 2026.10.02 | ₩103,571 | ₩103,571 | ₩103,249 | ₩103,276 | -0.28% | 576.5만 |
| 2026.10.01 | ₩103,182 | ₩103,477 | ₩103,102 | ₩103,424 | +0.23% | 953.4만 |
| 2026.09.30 | ₩103,705 | ₩103,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,585 |
| -0.12% |
| 1705.9만 |
| 2026.09.29 | ₩103,598 | ₩103,598 | ₩103,437 | ₩103,544 | -0.05% | 1029.9만 |
|---|
| 2026.09.28 | ₩103,598 | ₩103,625 | ₩103,437 | ₩103,504 | -0.09% | 691.2만 |
|---|
| 2026.09.25 | ₩103,786 | ₩103,812 | ₩103,638 | ₩103,786 | 0.00% | 665.3만 |
|---|
| 2026.09.24 | ₩103,893 | ₩103,920 | ₩103,638 | ₩103,638 | -0.25% | 988만 |
|---|
| 2026.09.23 | ₩104,215 | ₩104,228 | ₩103,692 | ₩103,812 | -0.39% | 647.8만 |
|---|
| 2026.09.22 | ₩104,362 | ₩104,362 | ₩104,175 | ₩104,282 | -0.08% | 346.1만 |
|---|
| 2026.09.21 | ₩104,255 | ₩104,282 | ₩104,215 | ₩104,255 | 0.00% | 833.7만 |
|---|
| 2026.09.18 | ₩104,215 | ₩104,215 | ₩104,134 | ₩104,148 | -0.06% | 751.2만 |
|---|
| 2026.09.17 | ₩104,309 | ₩104,335 | ₩104,242 | ₩104,322 | +0.01% | 370.4만 |
|---|
| 2026.09.16 | ₩104,268 | ₩104,402 | ₩104,081 | ₩104,081 | -0.18% | 891.8만 |
|---|
| 2026.09.15 | ₩104,161 | ₩104,188 | ₩104,121 | ₩104,121 | -0.04% | 563.5만 |
|---|
| 2026.09.14 | ₩104,188 | ₩104,309 | ₩104,094 | ₩104,175 | -0.01% | 455.6만 |
|---|
| 2026.09.11 | ₩104,362 | ₩104,402 | ₩104,188 | ₩104,215 | -0.14% | 409.7만 |
|---|
| 2026.09.10 | ₩104,537 | ₩104,550 | ₩104,282 | ₩104,295 | -0.23% | 750.8만 |
|---|
| 2026.09.09 | ₩104,765 | ₩104,791 | ₩104,697 | ₩104,697 | -0.06% | 337.5만 |
|---|
| 2026.09.08 | ₩104,832 | ₩104,858 | ₩104,765 | ₩104,778 | -0.05% | 265.5만 |
|---|
| 2026.09.04 | ₩104,845 | ₩104,899 | ₩104,805 | ₩104,832 | -0.01% | 408.4만 |
|---|
| 2026.09.03 | ₩104,939 | ₩104,966 | ₩104,845 | ₩104,872 | -0.06% | 389.5만 |
|---|
| 2026.09.02 | ₩104,765 | ₩104,778 | ₩104,711 | ₩104,765 | 0.00% | 725만 |
|---|
| 2026.09.01 | ₩104,832 | ₩104,872 | ₩104,684 | ₩104,697 | -0.13% | 401.8만 |
|---|
| 2026.08.31 | ₩105,287 | ₩105,395 | ₩105,274 | ₩105,301 | +0.01% | 429.9만 |
|---|
| 2026.08.28 | ₩105,609 | ₩105,609 | ₩105,274 | ₩105,274 | -0.32% | 406.2만 |
|---|
| 2026.08.27 | ₩105,582 | ₩105,596 | ₩105,515 | ₩105,556 | -0.03% | 266.7만 |
|---|
| 2026.08.26 | ₩105,529 | ₩105,569 | ₩105,502 | ₩105,569 | +0.04% | 228.2만 |
|---|
| 2026.08.25 | ₩105,542 | ₩105,636 | ₩105,515 | ₩105,623 | +0.08% | 338.3만 |
|---|
| 2026.08.24 | ₩105,341 | ₩105,448 | ₩105,328 | ₩105,408 | +0.06% | 346.7만 |
|---|
| 2026.08.21 | ₩105,395 | ₩105,422 | ₩105,341 | ₩105,381 | -0.01% | 561.9만 |
|---|
| 2026.08.20 | ₩105,395 | ₩105,448 | ₩105,368 | ₩105,408 | +0.01% | 261.9만 |
|---|
| 2026.08.19 | ₩105,529 | ₩105,569 | ₩105,395 | ₩105,515 | -0.01% | 1591.9만 |
|---|
| 2026.08.18 | ₩105,355 | ₩105,448 | ₩105,328 | ₩105,422 | +0.06% | 241.6만 |
|---|
| 2026.08.17 | ₩105,422 | ₩105,475 | ₩105,395 | ₩105,395 | -0.03% | 297.5만 |
|---|
| 2026.08.14 | ₩105,569 | ₩105,582 | ₩105,448 | ₩105,448 | -0.11% | 348.3만 |
|---|
| 2026.08.13 | ₩105,542 | ₩105,623 | ₩105,502 | ₩105,529 | -0.01% | 287.3만 |
|---|
| 2026.08.12 | ₩105,408 | ₩105,435 | ₩105,341 | ₩105,368 | -0.04% | 423만 |
|---|
| 2026.08.11 | ₩105,301 | ₩105,341 | ₩105,261 | ₩105,287 | -0.01% | 381.4만 |
|---|
| 2026.08.10 | ₩105,314 | ₩105,355 | ₩105,220 | ₩105,247 | -0.06% | 284.2만 |
|---|
| 2026.08.07 | ₩105,475 | ₩105,475 | ₩105,355 | ₩105,408 | -0.06% | 367.8만 |
|---|
| 2026.08.06 | ₩105,287 | ₩105,314 | ₩105,207 | ₩105,234 | -0.05% | 311만 |
|---|
| 2026.08.05 | ₩105,355 | ₩105,422 | ₩105,328 | ₩105,381 | +0.03% | 457.3만 |
|---|
| 2026.08.04 | ₩105,287 | ₩105,381 | ₩105,234 | ₩105,381 | +0.09% | 236.6만 |
|---|
| 2026.08.03 | ₩105,100 | ₩105,153 | ₩105,100 | ₩105,153 | +0.05% | 368.3만 |
|---|
| 2026.07.31 | ₩105,489 | ₩105,515 | ₩105,341 | ₩105,422 | -0.06% | 556.6만 |
|---|
| 2026.07.30 | ₩105,502 | ₩105,542 | ₩105,462 | ₩105,489 | -0.01% | 868.2만 |
|---|
| 2026.07.29 | ₩105,355 | ₩105,515 | ₩105,247 | ₩105,408 | +0.05% | 241.1만 |
|---|
| 2026.07.28 | ₩105,355 | ₩105,462 | ₩105,328 | ₩105,422 | +0.06% | 193.5만 |
|---|
| 2026.07.27 | ₩105,274 | ₩105,314 | ₩105,247 | ₩105,261 | -0.01% | 469.7만 |
|---|
| 2026.07.24 | ₩105,207 | ₩105,287 | ₩105,167 | ₩105,220 | +0.01% | 387.7만 |
|---|
| 2026.07.23 | ₩105,113 | ₩105,180 | ₩105,073 | ₩105,140 | +0.03% | 397.2만 |
|---|
| 2026.07.22 | ₩105,328 | ₩105,368 | ₩105,261 | ₩105,274 | -0.05% | 188만 |
|---|
| 2026.07.21 | ₩105,435 | ₩105,448 | ₩105,355 | ₩105,381 | -0.05% | 316.9만 |
|---|
| 2026.07.20 | ₩105,569 | ₩105,582 | ₩105,435 | ₩105,448 | -0.11% | 267.9만 |
|---|
| 2026.07.17 | ₩105,636 | ₩105,690 | ₩105,542 | ₩105,556 | -0.08% | 311.8만 |
|---|
| 2026.07.16 | ₩105,502 | ₩105,596 | ₩105,502 | ₩105,542 | +0.04% | 237.2만 |
|---|
| 2026.07.15 | ₩105,462 | ₩105,636 | ₩105,462 | ₩105,569 | +0.10% | 326.4만 |
|---|
| 2026.07.14 | ₩105,381 | ₩105,462 | ₩105,287 | ₩105,395 | +0.01% | 207만 |
|---|
| 2026.07.13 | ₩105,381 | ₩105,395 | ₩105,194 | ₩105,194 | -0.18% | 506.4만 |
|---|
| 2026.07.10 | ₩105,515 | ₩105,596 | ₩105,381 | ₩105,408 | -0.10% | 424.9만 |
|---|
| 2026.07.09 | ₩105,489 | ₩105,582 | ₩105,435 | ₩105,515 | +0.03% | 251.6만 |
|---|
| 2026.07.08 | ₩105,448 | ₩105,462 | ₩105,314 | ₩105,408 | -0.04% | 284.9만 |
|---|
| 2026.07.07 | ₩105,623 | ₩105,717 | ₩105,462 | ₩105,489 | -0.13% | 527.8만 |
|---|
| 2026.07.06 | ₩105,703 | ₩105,730 | ₩105,582 | ₩105,730 | +0.03% | 536.2만 |
|---|
| 2026.07.02 | ₩105,690 | ₩105,703 | ₩105,609 | ₩105,650 | -0.04% | 290.4만 |
|---|
| 2026.07.01 | ₩105,502 | ₩105,582 | ₩105,475 | ₩105,515 | +0.01% | 527.2만 |
|---|
| 2026.06.30 | ₩106,052 | ₩106,092 | ₩105,958 | ₩105,971 | -0.08% | 898.3만 |
|---|
| 2026.06.29 | ₩106,065 | ₩106,119 | ₩106,012 | ₩106,119 | +0.05% | 571.6만 |
|---|
| 2026.06.26 | ₩105,985 | ₩106,105 | ₩105,985 | ₩106,092 | +0.10% | 548.4만 |
|---|
| 2026.06.25 | ₩105,998 | ₩106,025 | ₩105,931 | ₩105,971 | -0.03% | 284.1만 |
|---|
| 2026.06.24 | ₩105,784 | ₩105,931 | ₩105,784 | ₩105,904 | +0.11% | 666.8만 |
|---|
| 2026.06.23 | ₩105,663 | ₩105,797 | ₩105,663 | ₩105,730 | +0.06% | 687.2만 |
|---|
| 2026.06.22 | ₩105,623 | ₩105,663 | ₩105,556 | ₩105,623 | 0.00% | 203.9만 |
|---|
| 2026.06.18 | ₩105,797 | ₩105,824 | ₩105,703 | ₩105,730 | -0.06% | 254.8만 |
|---|
| 2026.06.17 | ₩105,891 | ₩105,945 | ₩105,542 | ₩105,542 | -0.33% | 382.4만 |
|---|
| 2026.06.16 | ₩105,877 | ₩105,971 | ₩105,864 | ₩105,931 | +0.05% | 723.2만 |
|---|
| 2026.06.15 | ₩105,945 | ₩106,025 | ₩105,864 | ₩105,877 | -0.06% | 615.5만 |
|---|
| 2026.06.12 | ₩105,837 | ₩105,851 | ₩105,717 | ₩105,810 | -0.03% | 994.6만 |
|---|
| 2026.06.11 | ₩105,582 | ₩105,864 | ₩105,515 | ₩105,837 | +0.24% | 310만 |
|---|
| 2026.06.10 | ₩105,596 | ₩105,636 | ₩105,515 | ₩105,529 | -0.06% | 319.6만 |
|---|
| 2026.06.09 | ₩105,556 | ₩105,596 | ₩105,462 | ₩105,556 | 0.00% | 306.6만 |
|---|
| 2026.06.08 | ₩105,502 | ₩105,609 | ₩105,422 | ₩105,435 | -0.06% | 375.4만 |
|---|
| 2026.06.05 | ₩105,529 | ₩105,556 | ₩105,395 | ₩105,408 | -0.11% | 312.3만 |
|---|
| 2026.06.04 | ₩105,757 | ₩105,851 | ₩105,690 | ₩105,717 | -0.04% | 634.9만 |
|---|
| 2026.06.03 | ₩105,636 | ₩105,650 | ₩105,569 | ₩105,650 | +0.01% | 338.2만 |
|---|
| 2026.06.02 | ₩105,757 | ₩105,784 | ₩105,690 | ₩105,730 | -0.03% | 265.2만 |
|---|
| 2026.06.01 | ₩105,663 | ₩105,918 | ₩105,542 | ₩105,743 | +0.08% | 717.5만 |
|---|
| 2026.05.29 | ₩106,172 | ₩106,253 | ₩106,146 | ₩106,186 | +0.01% | 1294.4만 |
|---|
| 2026.05.28 | ₩106,052 | ₩106,172 | ₩105,985 | ₩106,105 | +0.05% | 288.2만 |
|---|
| 2026.05.27 | ₩106,012 | ₩106,052 | ₩105,971 | ₩106,025 | +0.01% | 178.1만 |
|---|
| 2026.05.26 | ₩105,931 | ₩106,012 | ₩105,891 | ₩105,985 | +0.05% | 266.5만 |
|---|
| 2026.05.22 | ₩105,931 | ₩105,931 | ₩105,703 | ₩105,757 | -0.16% | 247.6만 |
|---|
| 2026.05.21 | ₩105,663 | ₩105,810 | ₩105,582 | ₩105,797 | +0.13% | 407만 |
|---|
| 2026.05.20 | ₩105,529 | ₩105,837 | ₩105,502 | ₩105,770 | +0.23% | 353.5만 |
|---|
| 2026.05.19 | ₩105,542 | ₩105,582 | ₩105,408 | ₩105,475 | -0.06% | 524.5만 |
|---|
| 2026.05.18 | ₩105,717 | ₩105,797 | ₩105,582 | ₩105,623 | -0.09% | 416.3만 |
|---|
| 2026.05.15 | ₩105,730 | ₩105,757 | ₩105,636 | ₩105,650 | -0.08% | 225.8만 |
|---|
| 2026.05.14 | ₩106,012 | ₩106,038 | ₩105,864 | ₩105,891 | -0.11% | 280.8만 |
|---|
| 2026.05.13 | ₩105,945 | ₩105,971 | ₩105,810 | ₩105,958 | +0.01% | 603.6만 |
|---|
| 2026.05.12 | ₩105,904 | ₩105,918 | ₩105,837 | ₩105,891 | -0.01% | 215.4만 |
|---|
| 2026.05.11 | ₩106,065 | ₩106,132 | ₩105,998 | ₩106,038 | -0.03% | 332.1만 |
|---|
| 2026.05.08 | ₩106,132 | ₩106,172 | ₩106,065 | ₩106,105 | -0.03% | 293.9만 |
|---|
| 2026.05.07 | ₩106,186 | ₩106,266 | ₩105,945 | ₩105,971 | -0.20% | 639.9만 |
|---|
| 2026.05.06 | ₩106,065 | ₩106,146 | ₩106,052 | ₩106,079 | +0.01% | 431.7만 |
|---|
| 2026.05.05 | ₩105,918 | ₩105,958 | ₩105,864 | ₩105,877 | -0.04% | 518만 |
|---|
| 2026.05.04 | ₩105,904 | ₩105,904 | ₩105,676 | ₩105,837 | -0.06% | 765.9만 |
|---|
| 2026.05.01 | ₩105,945 | ₩106,092 | ₩105,891 | ₩105,904 | -0.04% | 313.5만 |
|---|
| 2026.04.30 | ₩106,293 | ₩106,414 | ₩106,240 | ₩106,293 | 0.00% | 433.4만 |
|---|
| 2026.04.29 | ₩106,307 | ₩106,307 | ₩106,119 | ₩106,159 | -0.14% | 839만 |
|---|
| 2026.04.28 | ₩106,333 | ₩106,414 | ₩106,293 | ₩106,414 | +0.08% | 391.5만 |
|---|
| 2026.04.27 | ₩106,521 | ₩106,535 | ₩106,400 | ₩106,441 | -0.08% | 330.4만 |
|---|
| 2026.04.24 | ₩106,414 | ₩106,561 | ₩106,374 | ₩106,548 | +0.13% | 370.1만 |
|---|
| 2026.04.23 | ₩106,535 | ₩106,535 | ₩106,307 | ₩106,387 | -0.14% | 283만 |
|---|
| 2026.04.22 | ₩106,535 | ₩106,561 | ₩106,467 | ₩106,494 | -0.04% | 273.2만 |
|---|
| 2026.04.21 | ₩106,548 | ₩106,575 | ₩106,427 | ₩106,427 | -0.11% | 323.9만 |
|---|
| 2026.04.20 | ₩106,628 | ₩106,642 | ₩106,561 | ₩106,602 | -0.03% | 617만 |
|---|
| 2026.04.17 | ₩106,709 | ₩106,709 | ₩106,575 | ₩106,628 | -0.08% | 337.5만 |
|---|
| 2026.04.16 | ₩106,467 | ₩106,508 | ₩106,347 | ₩106,360 | -0.10% | 540.9만 |
|---|
| 2026.04.15 | ₩106,481 | ₩106,481 | ₩106,414 | ₩106,467 | -0.01% | 339.6만 |
|---|
| 2026.04.14 | ₩106,333 | ₩106,508 | ₩106,333 | ₩106,481 | +0.14% | 317.7만 |
|---|
| 2026.04.13 | ₩106,199 | ₩106,374 | ₩106,199 | ₩106,360 | +0.15% | 202.7만 |
|---|
| 2026.04.10 | ₩106,280 | ₩106,333 | ₩106,186 | ₩106,199 | -0.08% | 462.5만 |
|---|
| 2026.04.09 | ₩106,253 | ₩106,400 | ₩106,172 | ₩106,307 | +0.05% | 787.2만 |
|---|
| 2026.04.08 | ₩106,360 | ₩106,414 | ₩106,186 | ₩106,253 | -0.10% | 375.6만 |
|---|
| 2026.04.07 | ₩105,931 | ₩106,119 | ₩105,810 | ₩106,105 | +0.16% | 409.8만 |
|---|
| 2026.04.06 | ₩105,971 | ₩106,052 | ₩105,918 | ₩105,971 | 0.00% | 454.5만 |
|---|
| 2026.04.02 | ₩105,877 | ₩106,132 | ₩105,851 | ₩106,065 | +0.18% | 362.5만 |
|---|
| 2026.04.01 | ₩105,877 | ₩106,012 | ₩105,877 | ₩105,985 | +0.10% | 523.4만 |
|---|
| 2026.03.31 | ₩106,199 | ₩106,347 | ₩106,172 | ₩106,293 | +0.09% | 1043.8만 |
|---|
| 2026.03.30 | ₩106,025 | ₩106,119 | ₩105,971 | ₩105,985 | -0.04% | 619.2만 |
|---|
| 2026.03.27 | ₩105,650 | ₩105,824 | ₩105,609 | ₩105,784 | +0.13% | 560.7만 |
|---|
| 2026.03.26 | ₩105,904 | ₩105,998 | ₩105,663 | ₩105,676 | -0.22% | 491.4만 |
|---|
| 2026.03.25 | ₩106,119 | ₩106,146 | ₩106,012 | ₩106,038 | -0.08% | 756.9만 |
|---|
| 2026.03.24 | ₩105,864 | ₩106,079 | ₩105,837 | ₩105,918 | +0.05% | 515.8만 |
|---|
| 2026.03.23 | ₩105,891 | ₩106,199 | ₩105,864 | ₩106,079 | +0.18% | 570.3만 |
|---|
| 2026.03.20 | ₩106,025 | ₩106,038 | ₩105,797 | ₩105,810 | -0.20% | 1048.4만 |
|---|
| 2026.03.19 | ₩105,891 | ₩106,293 | ₩105,810 | ₩106,240 | +0.33% | 657.5만 |
|---|
| 2026.03.18 | ₩106,307 | ₩106,360 | ₩106,092 | ₩106,119 | -0.18% | 704.6만 |
|---|
| 2026.03.17 | ₩106,307 | ₩106,400 | ₩106,307 | ₩106,387 | +0.08% | 637.6만 |
|---|
| 2026.03.16 | ₩106,253 | ₩106,333 | ₩106,132 | ₩106,186 | -0.06% | 1104.6만 |
|---|
| 2026.03.13 | ₩106,280 | ₩106,320 | ₩105,998 | ₩106,038 | -0.23% | 631만 |
|---|
| 2026.03.12 | ₩106,441 | ₩106,454 | ₩106,065 | ₩106,146 | -0.28% | 1456.3만 |
|---|
| 2026.03.11 | ₩106,655 | ₩106,669 | ₩106,494 | ₩106,535 | -0.11% | 706.4만 |
|---|
| 2026.03.10 | ₩106,830 | ₩106,910 | ₩106,736 | ₩106,749 | -0.08% | 471.3만 |
|---|
| 2026.03.09 | ₩106,642 | ₩106,870 | ₩106,615 | ₩106,856 | +0.20% | 680.2만 |
|---|
| 2026.03.06 | ₩106,722 | ₩106,883 | ₩106,642 | ₩106,736 | +0.01% | 681.5만 |
|---|
| 2026.03.05 | ₩106,830 | ₩106,830 | ₩106,709 | ₩106,816 | -0.01% | 481.7만 |
|---|
| 2026.03.04 | ₩107,031 | ₩107,057 | ₩106,910 | ₩106,937 | -0.09% | 411.7만 |
|---|
| 2026.03.03 | ₩106,695 | ₩107,017 | ₩106,695 | ₩106,937 | +0.23% | 639.8만 |
|---|
| 2026.03.02 | ₩107,138 | ₩107,138 | ₩106,937 | ₩106,990 | -0.14% | 442.5만 |
|---|
| 2026.02.27 | ₩107,554 | ₩107,621 | ₩107,540 | ₩107,540 | -0.01% | 489.7만 |
|---|
| 2026.02.26 | ₩107,446 | ₩107,500 | ₩107,419 | ₩107,500 | +0.05% | 289.9만 |
|---|
| 2026.02.25 | ₩107,446 | ₩107,473 | ₩107,419 | ₩107,446 | 0.00% | 481.8만 |
|---|
| 2026.02.24 | ₩107,446 | ₩107,487 | ₩107,406 | ₩107,473 | +0.02% | 300.9만 |
|---|
| 2026.02.23 | ₩107,406 | ₩107,540 | ₩107,393 | ₩107,527 | +0.11% | 638.7만 |
|---|
| 2026.02.20 | ₩107,366 | ₩107,433 | ₩107,339 | ₩107,393 | +0.02% | 542.5만 |
|---|
| 2026.02.19 | ₩107,326 | ₩107,393 | ₩107,312 | ₩107,393 | +0.06% | 382만 |
|---|
| 2026.02.18 | ₩107,366 | ₩107,393 | ₩107,326 | ₩107,352 | -0.01% | 666.7만 |
|---|
| 2026.02.17 | ₩107,312 | ₩107,393 | ₩107,312 | ₩107,393 | +0.07% | 641.4만 |
|---|
| 2026.02.13 | ₩107,379 | ₩107,406 | ₩107,339 | ₩107,406 | +0.02% | 534.8만 |
|---|
| 2026.02.12 | ₩107,125 | ₩107,245 | ₩107,125 | ₩107,232 | +0.10% | 501.1만 |
|---|
| 2026.02.11 | ₩107,098 | ₩107,151 | ₩107,057 | ₩107,111 | +0.01% | 521.4만 |
|---|
| 2026.02.10 | ₩107,232 | ₩107,245 | ₩107,178 | ₩107,192 | -0.04% | 481.9만 |
|---|
| 2026.02.09 | ₩107,111 | ₩107,151 | ₩107,084 | ₩107,111 | 0.00% | 421.2만 |
|---|
| 2026.02.06 | ₩107,138 | ₩107,138 | ₩107,017 | ₩107,098 | -0.04% | 513.5만 |
|---|
| 2026.02.05 | ₩106,990 | ₩107,111 | ₩106,950 | ₩107,111 | +0.11% | 516.2만 |
|---|
| 2026.02.04 | ₩106,830 | ₩106,883 | ₩106,789 | ₩106,883 | +0.05% | 558만 |
|---|
| 2026.02.03 | ₩106,843 | ₩106,856 | ₩106,803 | ₩106,843 | 0.00% | 626.5만 |
|---|
| 2026.02.02 | ₩106,923 | ₩106,990 | ₩106,830 | ₩106,856 | -0.06% | 701.6만 |
|---|
| 2026.01.30 | ₩107,245 | ₩107,339 | ₩107,245 | ₩107,339 | +0.09% | 1130.7만 |
|---|
| 2026.01.29 | ₩107,192 | ₩107,285 | ₩107,165 | ₩107,245 | +0.05% | 894.9만 |
|---|
| 2026.01.28 | ₩107,205 | ₩107,205 | ₩107,125 | ₩107,165 | -0.04% | 287.4만 |
|---|
| 2026.01.27 | ₩107,138 | ₩107,205 | ₩107,125 | ₩107,165 | +0.03% | 689.6만 |
|---|
| 2026.01.26 | ₩107,111 | ₩107,151 | ₩107,084 | ₩107,111 | 0.00% | 587.6만 |
|---|
| 2026.01.23 | ₩107,031 | ₩107,098 | ₩107,004 | ₩107,071 | +0.04% | 224.3만 |
|---|
| 2026.01.22 | ₩107,017 | ₩107,044 | ₩106,977 | ₩107,017 | 0.00% | 873.8만 |
|---|
| 2026.01.21 | ₩106,977 | ₩107,044 | ₩106,950 | ₩107,031 | +0.05% | 525.9만 |
|---|
| 2026.01.20 | ₩106,964 | ₩106,964 | ₩106,883 | ₩106,937 | -0.03% | 636.5만 |
|---|
| 2026.01.16 | ₩107,017 | ₩107,044 | ₩106,923 | ₩106,950 | -0.06% | 566.7만 |
|---|
| 2026.01.15 | ₩107,044 | ₩107,084 | ₩106,990 | ₩107,004 | -0.04% | 666.8만 |
|---|
| 2026.01.14 | ₩107,057 | ₩107,138 | ₩107,057 | ₩107,071 | +0.01% | 669.9만 |
|---|
| 2026.01.13 | ₩107,004 | ₩107,057 | ₩106,964 | ₩107,031 | +0.03% | 1039.5만 |
|---|
| 2026.01.12 | ₩106,923 | ₩106,964 | ₩106,897 | ₩106,923 | 0.00% | 522.3만 |
|---|
| 2026.01.09 | ₩106,990 | ₩107,017 | ₩106,923 | ₩106,950 | -0.04% | 386만 |
|---|
| 2026.01.08 | ₩107,004 | ₩107,017 | ₩106,950 | ₩106,977 | -0.03% | 325.9만 |
|---|
| 2026.01.07 | ₩107,084 | ₩107,098 | ₩107,004 | ₩107,017 | -0.06% | 466.4만 |
|---|
| 2026.01.06 | ₩107,031 | ₩107,057 | ₩106,964 | ₩107,057 | +0.03% | 439.3만 |
|---|
| 2026.01.05 | ₩107,031 | ₩107,057 | ₩106,977 | ₩107,057 | +0.03% | 454.5만 |
|---|
| 2026.01.02 | ₩106,990 | ₩107,004 | ₩106,897 | ₩106,950 | -0.04% | 411.8만 |
|---|
| 2025.12.31 | ₩106,977 | ₩107,004 | ₩106,910 | ₩106,910 | -0.06% | 358만 |
|---|
| 2025.12.30 | ₩106,964 | ₩107,031 | ₩106,923 | ₩107,017 | +0.05% | 332.6만 |
|---|
| 2025.12.29 | ₩106,910 | ₩107,004 | ₩106,910 | ₩106,990 | +0.08% | 261.5만 |
|---|
| 2025.12.26 | ₩106,870 | ₩106,937 | ₩106,843 | ₩106,910 | +0.04% | 214.9만 |
|---|
| 2025.12.24 | ₩106,749 | ₩106,816 | ₩106,709 | ₩106,789 | +0.04% | 440.9만 |
|---|
| 2025.12.23 | ₩106,615 | ₩106,695 | ₩106,575 | ₩106,669 | +0.05% | 428.6만 |
|---|
| 2025.12.22 | ₩106,722 | ₩106,749 | ₩106,655 | ₩106,695 | -0.03% | 839.3만 |
|---|
| 2025.12.19 | ₩106,762 | ₩106,789 | ₩106,709 | ₩106,709 | -0.05% | 766.6만 |
|---|
| 2025.12.18 | ₩106,803 | ₩106,803 | ₩106,709 | ₩106,776 | -0.03% | 445.7만 |
|---|
| 2025.12.17 | ₩107,004 | ₩107,057 | ₩106,990 | ₩107,044 | +0.04% | 578.5만 |
|---|
| 2025.12.16 | ₩106,950 | ₩107,071 | ₩106,937 | ₩107,044 | +0.09% | 277.8만 |
|---|
| 2025.12.15 | ₩107,004 | ₩107,031 | ₩106,910 | ₩106,950 | -0.05% | 593.4만 |
|---|
| 2025.12.12 | ₩106,937 | ₩106,937 | ₩106,870 | ₩106,870 | -0.06% | 488.7만 |
|---|
| 2025.12.11 | ₩107,031 | ₩107,057 | ₩106,923 | ₩106,964 | -0.06% | 510.6만 |
|---|
| 2025.12.10 | ₩106,709 | ₩106,950 | ₩106,682 | ₩106,937 | +0.21% | 578만 |
|---|
| 2025.12.09 | ₩106,843 | ₩106,843 | ₩106,695 | ₩106,709 | -0.13% | 351.1만 |
|---|
| 2025.12.08 | ₩106,843 | ₩106,870 | ₩106,736 | ₩106,803 | -0.04% | 383.5만 |
|---|
| 2025.12.05 | ₩106,964 | ₩106,964 | ₩106,830 | ₩106,870 | -0.09% | 421.2만 |
|---|
| 2025.12.04 | ₩106,964 | ₩106,977 | ₩106,883 | ₩106,897 | -0.06% | 391.9만 |
|---|
| 2025.12.03 | ₩106,977 | ₩107,004 | ₩106,923 | ₩106,990 | +0.01% | 209.1만 |
|---|
| 2025.12.02 | ₩106,870 | ₩106,910 | ₩106,843 | ₩106,897 | +0.03% | 467.5만 |
|---|
| 2025.12.01 | ₩106,830 | ₩106,856 | ₩106,789 | ₩106,830 | 0.00% | 357.2만 |
|---|
| 2025.11.28 | ₩107,393 | ₩107,406 | ₩107,285 | ₩107,352 | -0.04% | 124.7만 |
|---|
| 2025.11.26 | ₩107,299 | ₩107,379 | ₩107,259 | ₩107,379 | +0.07% | 197.6만 |
|---|
| 2025.11.25 | ₩107,178 | ₩107,366 | ₩107,165 | ₩107,326 | +0.14% | 394.9만 |
|---|
| 2025.11.24 | ₩107,151 | ₩107,192 | ₩107,098 | ₩107,165 | +0.01% | 402.4만 |
|---|
| 2025.11.21 | ₩107,111 | ₩107,138 | ₩106,990 | ₩107,125 | +0.01% | 485.1만 |
|---|
| 2025.11.20 | ₩106,964 | ₩107,004 | ₩106,897 | ₩106,923 | -0.04% | 420.7만 |
|---|
| 2025.11.19 | ₩106,950 | ₩106,964 | ₩106,830 | ₩106,870 | -0.08% | 381.9만 |
|---|
| 2025.11.18 | ₩106,897 | ₩106,964 | ₩106,816 | ₩106,843 | -0.05% | 672.4만 |
|---|
| 2025.11.17 | ₩106,830 | ₩106,856 | ₩106,776 | ₩106,789 | -0.04% | 398.8만 |
|---|
| 2025.11.14 | ₩106,910 | ₩106,910 | ₩106,762 | ₩106,762 | -0.14% | 381.8만 |
|---|
| 2025.11.13 | ₩106,816 | ₩106,883 | ₩106,789 | ₩106,803 | -0.01% | 441.5만 |
|---|
| 2025.11.12 | ₩106,964 | ₩106,990 | ₩106,870 | ₩106,937 | -0.03% | 510.9만 |
|---|
| 2025.11.11 | ₩106,910 | ₩107,017 | ₩106,870 | ₩106,990 | +0.08% | 200.4만 |
|---|
| 2025.11.10 | ₩106,870 | ₩106,897 | ₩106,803 | ₩106,803 | -0.06% | 681만 |
|---|
| 2025.11.07 | ₩106,816 | ₩106,910 | ₩106,816 | ₩106,870 | +0.05% | 536.2만 |
|---|
| 2025.11.06 | ₩106,789 | ₩106,830 | ₩106,776 | ₩106,803 | +0.01% | 640.6만 |
|---|
| 2025.11.05 | ₩106,749 | ₩106,749 | ₩106,628 | ₩106,628 | -0.11% | 577.7만 |
|---|
| 2025.11.04 | ₩106,722 | ₩106,843 | ₩106,709 | ₩106,749 | +0.03% | 629만 |
|---|
| 2025.11.03 | ₩106,736 | ₩106,736 | ₩106,655 | ₩106,709 | -0.03% | 674만 |
|---|
| 2025.10.31 | ₩107,178 | ₩107,218 | ₩107,111 | ₩107,138 | -0.04% | 819.8만 |
|---|
| 2025.10.30 | ₩107,098 | ₩107,245 | ₩107,057 | ₩107,138 | +0.04% | 588.2만 |
|---|
| 2025.10.29 | ₩107,446 | ₩107,487 | ₩107,178 | ₩107,205 | -0.22% | 298.4만 |
|---|
| 2025.10.28 | ₩107,419 | ₩107,460 | ₩107,379 | ₩107,446 | +0.02% | 397.1만 |
|---|
| 2025.10.27 | ₩107,406 | ₩107,446 | ₩107,352 | ₩107,433 | +0.02% | 447.2만 |
|---|
| 2025.10.24 | ₩107,446 | ₩107,460 | ₩107,393 | ₩107,446 | 0.00% | 469.6만 |
|---|
| 2025.10.23 | ₩107,379 | ₩107,406 | ₩107,312 | ₩107,312 | -0.06% | 812.7만 |
|---|
| 2025.10.22 | ₩107,366 | ₩107,419 | ₩107,326 | ₩107,406 | +0.04% | 373.7만 |
|---|
| 2025.10.21 | ₩107,433 | ₩107,460 | ₩107,379 | ₩107,379 | -0.05% | 308.6만 |
|---|
| 2025.10.20 | ₩107,366 | ₩107,379 | ₩107,326 | ₩107,379 | +0.01% | 367.2만 |
|---|
| 2025.10.17 | ₩107,366 | ₩107,366 | ₩107,272 | ₩107,285 | -0.07% | 604.9만 |
|---|
| 2025.10.16 | ₩107,192 | ₩107,406 | ₩107,192 | ₩107,366 | +0.16% | 549만 |
|---|
| 2025.10.15 | ₩107,259 | ₩107,299 | ₩107,151 | ₩107,218 | -0.04% | 724.5만 |
|---|
| 2025.10.14 | ₩107,057 | ₩107,245 | ₩107,057 | ₩107,205 | +0.14% | 704.4만 |
|---|
| 2025.10.13 | ₩106,937 | ₩107,138 | ₩106,937 | ₩107,138 | +0.19% | 150.7만 |
|---|
| 2025.10.10 | ₩106,950 | ₩107,057 | ₩106,910 | ₩106,937 | -0.01% | 455.4만 |
|---|