시장 데이터를 불러오는 중
전체 종목
Vanguard Short-Term Treasury ETF 과거 주가
Vanguard Short-Term Treasury ETF · VGSH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Short-Term Treasury ETF · VGSH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,169 | ₩77,196 | ₩77,142 | ₩77,196 | +0.03% | 469만 |
| 2026.10.08 | ₩77,129 | ₩77,209 | ₩77,088 | ₩77,196 | +0.09% | 432.8만 |
| 2026.10.07 | ₩77,075 | ₩77,182 | ₩77,062 | ₩77,169 | +0.12% | 432.2만 |
| 2026.10.06 | ₩77,102 | ₩77,142 | ₩77,088 | ₩77,115 | +0.02% | 442만 |
| 2026.10.05 | ₩77,048 | ₩77,088 | ₩77,021 | ₩77,048 | 0.00% | 882.3만 |
| 2026.10.02 | ₩77,142 | ₩77,169 | ₩77,021 | ₩77,048 | -0.12% | 524.5만 |
| 2026.10.01 | ₩76,968 | ₩77,142 | ₩76,941 | ₩77,088 | +0.16% | 894.5만 |
| 2026.09.30 | ₩77,249 | ₩77,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,182 |
| -0.09% |
| 465.4만 |
| 2026.09.29 | ₩77,115 | ₩77,182 | ₩77,088 | ₩77,182 | +0.09% | 709.1만 |
|---|
| 2026.09.28 | ₩77,129 | ₩77,169 | ₩77,075 | ₩77,129 | 0.00% | 539.3만 |
|---|
| 2026.09.25 | ₩77,155 | ₩77,222 | ₩77,129 | ₩77,222 | +0.09% | 529.4만 |
|---|
| 2026.09.24 | ₩77,196 | ₩77,196 | ₩77,088 | ₩77,088 | -0.14% | 823만 |
|---|
| 2026.09.23 | ₩77,263 | ₩77,276 | ₩77,062 | ₩77,129 | -0.17% | 706.2만 |
|---|
| 2026.09.22 | ₩77,303 | ₩77,316 | ₩77,263 | ₩77,303 | 0.00% | 518.5만 |
|---|
| 2026.09.21 | ₩77,303 | ₩77,316 | ₩77,263 | ₩77,276 | -0.03% | 844.9만 |
|---|
| 2026.09.18 | ₩77,276 | ₩77,276 | ₩77,236 | ₩77,236 | -0.05% | 831.8만 |
|---|
| 2026.09.17 | ₩77,343 | ₩77,343 | ₩77,303 | ₩77,330 | -0.02% | 334.4만 |
|---|
| 2026.09.16 | ₩77,370 | ₩77,424 | ₩77,236 | ₩77,263 | -0.14% | 649.6만 |
|---|
| 2026.09.15 | ₩77,330 | ₩77,343 | ₩77,303 | ₩77,316 | -0.02% | 482만 |
|---|
| 2026.09.14 | ₩77,330 | ₩77,397 | ₩77,289 | ₩77,330 | 0.00% | 323.7만 |
|---|
| 2026.09.11 | ₩77,410 | ₩77,424 | ₩77,316 | ₩77,357 | -0.07% | 401.9만 |
|---|
| 2026.09.10 | ₩77,491 | ₩77,491 | ₩77,397 | ₩77,410 | -0.10% | 601.2만 |
|---|
| 2026.09.09 | ₩77,611 | ₩77,638 | ₩77,584 | ₩77,598 | -0.02% | 256.4만 |
|---|
| 2026.09.08 | ₩77,665 | ₩77,678 | ₩77,625 | ₩77,638 | -0.03% | 305.5만 |
|---|
| 2026.09.04 | ₩77,652 | ₩77,665 | ₩77,638 | ₩77,665 | +0.02% | 296.2만 |
|---|
| 2026.09.03 | ₩77,705 | ₩77,705 | ₩77,652 | ₩77,665 | -0.05% | 409.7만 |
|---|
| 2026.09.02 | ₩77,598 | ₩77,611 | ₩77,571 | ₩77,611 | +0.02% | 399.4만 |
|---|
| 2026.09.01 | ₩77,598 | ₩77,625 | ₩77,558 | ₩77,558 | -0.05% | 506.3만 |
|---|
| 2026.08.31 | ₩77,866 | ₩77,866 | ₩77,839 | ₩77,853 | -0.02% | 500.6만 |
|---|
| 2026.08.28 | ₩78,000 | ₩78,027 | ₩77,826 | ₩77,839 | -0.21% | 879.1만 |
|---|
| 2026.08.27 | ₩78,000 | ₩78,014 | ₩77,960 | ₩77,973 | -0.03% | 2004.7만 |
|---|
| 2026.08.26 | ₩78,000 | ₩78,000 | ₩77,973 | ₩77,987 | -0.02% | 3364만 |
|---|
| 2026.08.25 | ₩78,000 | ₩78,040 | ₩77,987 | ₩78,040 | +0.05% | 1686만 |
|---|
| 2026.08.24 | ₩77,947 | ₩77,973 | ₩77,933 | ₩77,947 | 0.00% | 482만 |
|---|
| 2026.08.21 | ₩77,973 | ₩77,973 | ₩77,933 | ₩77,947 | -0.03% | 442.1만 |
|---|
| 2026.08.20 | ₩77,960 | ₩77,987 | ₩77,947 | ₩77,960 | 0.00% | 497.9만 |
|---|
| 2026.08.19 | ₩77,973 | ₩77,987 | ₩77,933 | ₩77,987 | +0.02% | 518.5만 |
|---|
| 2026.08.18 | ₩77,947 | ₩77,973 | ₩77,920 | ₩77,973 | +0.03% | 356.9만 |
|---|
| 2026.08.17 | ₩77,960 | ₩77,973 | ₩77,947 | ₩77,960 | 0.00% | 338.1만 |
|---|
| 2026.08.14 | ₩78,014 | ₩78,014 | ₩77,947 | ₩77,960 | -0.07% | 226.8만 |
|---|
| 2026.08.13 | ₩77,960 | ₩77,987 | ₩77,947 | ₩77,960 | 0.00% | 288.6만 |
|---|
| 2026.08.12 | ₩77,906 | ₩77,920 | ₩77,866 | ₩77,879 | -0.03% | 202.8만 |
|---|
| 2026.08.11 | ₩77,839 | ₩77,853 | ₩77,812 | ₩77,839 | 0.00% | 274.4만 |
|---|
| 2026.08.10 | ₩77,826 | ₩77,826 | ₩77,786 | ₩77,799 | -0.03% | 238.7만 |
|---|
| 2026.08.07 | ₩77,866 | ₩77,879 | ₩77,839 | ₩77,866 | 0.00% | 222.4만 |
|---|
| 2026.08.06 | ₩77,812 | ₩77,812 | ₩77,745 | ₩77,745 | -0.09% | 230.6만 |
|---|
| 2026.08.05 | ₩77,799 | ₩77,839 | ₩77,786 | ₩77,826 | +0.03% | 322.2만 |
|---|
| 2026.08.04 | ₩77,812 | ₩77,812 | ₩77,786 | ₩77,812 | 0.00% | 281.5만 |
|---|
| 2026.08.03 | ₩77,732 | ₩77,732 | ₩77,705 | ₩77,719 | -0.02% | 475.1만 |
|---|
| 2026.07.31 | ₩77,906 | ₩77,920 | ₩77,866 | ₩77,906 | 0.00% | 216.1만 |
|---|
| 2026.07.30 | ₩77,973 | ₩77,973 | ₩77,933 | ₩77,947 | -0.03% | 212.7만 |
|---|
| 2026.07.29 | ₩77,853 | ₩77,973 | ₩77,799 | ₩77,933 | +0.10% | 214.2만 |
|---|
| 2026.07.28 | ₩77,839 | ₩77,906 | ₩77,839 | ₩77,879 | +0.05% | 198.2만 |
|---|
| 2026.07.27 | ₩77,799 | ₩77,839 | ₩77,786 | ₩77,799 | 0.00% | 293.1만 |
|---|
| 2026.07.24 | ₩77,786 | ₩77,826 | ₩77,772 | ₩77,799 | +0.02% | 228.9만 |
|---|
| 2026.07.23 | ₩77,732 | ₩77,745 | ₩77,719 | ₩77,745 | +0.02% | 356.1만 |
|---|
| 2026.07.22 | ₩77,839 | ₩77,839 | ₩77,772 | ₩77,786 | -0.07% | 191.4만 |
|---|
| 2026.07.21 | ₩77,866 | ₩77,879 | ₩77,826 | ₩77,839 | -0.03% | 188.9만 |
|---|
| 2026.07.20 | ₩77,920 | ₩77,933 | ₩77,866 | ₩77,893 | -0.03% | 200.9만 |
|---|
| 2026.07.17 | ₩78,000 | ₩78,014 | ₩77,933 | ₩77,947 | -0.07% | 305.6만 |
|---|
| 2026.07.16 | ₩77,906 | ₩77,947 | ₩77,906 | ₩77,947 | +0.05% | 274.1만 |
|---|
| 2026.07.15 | ₩77,906 | ₩77,973 | ₩77,893 | ₩77,933 | +0.03% | 313만 |
|---|
| 2026.07.14 | ₩77,866 | ₩77,893 | ₩77,826 | ₩77,866 | 0.00% | 330.3만 |
|---|
| 2026.07.13 | ₩77,826 | ₩77,826 | ₩77,745 | ₩77,745 | -0.10% | 306만 |
|---|
| 2026.07.10 | ₩77,866 | ₩77,879 | ₩77,826 | ₩77,826 | -0.05% | 242.4만 |
|---|
| 2026.07.09 | ₩77,839 | ₩77,879 | ₩77,826 | ₩77,853 | +0.02% | 207.8만 |
|---|
| 2026.07.08 | ₩77,799 | ₩77,812 | ₩77,759 | ₩77,786 | -0.02% | 262.2만 |
|---|
| 2026.07.07 | ₩77,879 | ₩77,893 | ₩77,812 | ₩77,812 | -0.09% | 228.8만 |
|---|
| 2026.07.06 | ₩77,893 | ₩77,920 | ₩77,879 | ₩77,920 | +0.03% | 729.3만 |
|---|
| 2026.07.02 | ₩77,879 | ₩77,893 | ₩77,853 | ₩77,879 | 0.00% | 319.5만 |
|---|
| 2026.07.01 | ₩77,799 | ₩77,839 | ₩77,772 | ₩77,799 | 0.00% | 619.2만 |
|---|
| 2026.06.30 | ₩78,081 | ₩78,081 | ₩78,027 | ₩78,040 | -0.05% | 224.6만 |
|---|
| 2026.06.29 | ₩78,094 | ₩78,107 | ₩78,067 | ₩78,107 | +0.02% | 250.1만 |
|---|
| 2026.06.26 | ₩78,094 | ₩78,134 | ₩78,094 | ₩78,107 | +0.02% | 230.3만 |
|---|
| 2026.06.25 | ₩78,040 | ₩78,081 | ₩78,027 | ₩78,040 | 0.00% | 242.5만 |
|---|
| 2026.06.24 | ₩77,987 | ₩78,027 | ₩77,973 | ₩78,014 | +0.03% | 303.6만 |
|---|
| 2026.06.23 | ₩77,920 | ₩77,947 | ₩77,906 | ₩77,906 | -0.02% | 221.7만 |
|---|
| 2026.06.22 | ₩77,893 | ₩77,893 | ₩77,853 | ₩77,866 | -0.03% | 558만 |
|---|
| 2026.06.18 | ₩77,933 | ₩77,987 | ₩77,920 | ₩77,933 | 0.00% | 339.5만 |
|---|
| 2026.06.17 | ₩78,054 | ₩78,067 | ₩77,839 | ₩77,839 | -0.27% | 295.1만 |
|---|
| 2026.06.16 | ₩78,040 | ₩78,094 | ₩78,027 | ₩78,067 | +0.03% | 278만 |
|---|
| 2026.06.15 | ₩78,067 | ₩78,081 | ₩78,027 | ₩78,040 | -0.03% | 271.5만 |
|---|
| 2026.06.12 | ₩78,000 | ₩78,014 | ₩77,960 | ₩77,987 | -0.02% | 318.7만 |
|---|
| 2026.06.11 | ₩77,906 | ₩78,040 | ₩77,879 | ₩78,014 | +0.14% | 580만 |
|---|
| 2026.06.10 | ₩77,906 | ₩77,933 | ₩77,879 | ₩77,906 | 0.00% | 854.6만 |
|---|
| 2026.06.09 | ₩77,879 | ₩77,920 | ₩77,866 | ₩77,893 | +0.02% | 409.7만 |
|---|
| 2026.06.08 | ₩77,879 | ₩77,893 | ₩77,826 | ₩77,826 | -0.07% | 403.4만 |
|---|
| 2026.06.05 | ₩77,879 | ₩77,879 | ₩77,812 | ₩77,826 | -0.07% | 290.9만 |
|---|
| 2026.06.04 | ₩77,987 | ₩78,000 | ₩77,960 | ₩77,960 | -0.03% | 232.7만 |
|---|
| 2026.06.03 | ₩77,920 | ₩77,933 | ₩77,893 | ₩77,920 | 0.00% | 345만 |
|---|
| 2026.06.02 | ₩77,987 | ₩77,987 | ₩77,947 | ₩77,947 | -0.05% | 256.8만 |
|---|
| 2026.06.01 | ₩77,920 | ₩77,960 | ₩77,879 | ₩77,947 | +0.03% | 281.6만 |
|---|
| 2026.05.29 | ₩78,242 | ₩78,282 | ₩78,228 | ₩78,242 | 0.00% | 241만 |
|---|
| 2026.05.28 | ₩78,161 | ₩78,242 | ₩78,161 | ₩78,201 | +0.05% | 223.9만 |
|---|
| 2026.05.27 | ₩78,161 | ₩78,188 | ₩78,148 | ₩78,161 | 0.00% | 357.2만 |
|---|
| 2026.05.26 | ₩78,121 | ₩78,148 | ₩78,094 | ₩78,148 | +0.03% | 1350.1만 |
|---|
| 2026.05.22 | ₩78,107 | ₩78,121 | ₩78,000 | ₩78,067 | -0.05% | 288.8만 |
|---|
| 2026.05.21 | ₩78,014 | ₩78,094 | ₩78,000 | ₩78,081 | +0.09% | 472.2만 |
|---|
| 2026.05.20 | ₩78,000 | ₩78,134 | ₩77,987 | ₩78,094 | +0.12% | 325.8만 |
|---|
| 2026.05.19 | ₩78,000 | ₩78,014 | ₩77,947 | ₩77,973 | -0.03% | 340.2만 |
|---|
| 2026.05.18 | ₩78,054 | ₩78,081 | ₩78,000 | ₩78,040 | -0.02% | 337.3만 |
|---|
| 2026.05.15 | ₩78,040 | ₩78,040 | ₩78,014 | ₩78,014 | -0.03% | 272.5만 |
|---|
| 2026.05.14 | ₩78,174 | ₩78,174 | ₩78,094 | ₩78,107 | -0.09% | 239.9만 |
|---|
| 2026.05.13 | ₩78,121 | ₩78,134 | ₩78,081 | ₩78,134 | +0.02% | 285만 |
|---|
| 2026.05.12 | ₩78,121 | ₩78,121 | ₩78,094 | ₩78,121 | 0.00% | 236.6만 |
|---|
| 2026.05.11 | ₩78,215 | ₩78,215 | ₩78,148 | ₩78,148 | -0.09% | 224.1만 |
|---|
| 2026.05.08 | ₩78,255 | ₩78,268 | ₩78,228 | ₩78,228 | -0.03% | 360.9만 |
|---|
| 2026.05.07 | ₩78,268 | ₩78,282 | ₩78,161 | ₩78,174 | -0.12% | 210.3만 |
|---|
| 2026.05.06 | ₩78,215 | ₩78,242 | ₩78,201 | ₩78,242 | +0.03% | 357.1만 |
|---|
| 2026.05.05 | ₩78,121 | ₩78,148 | ₩78,121 | ₩78,134 | +0.02% | 321.7만 |
|---|
| 2026.05.04 | ₩78,134 | ₩78,148 | ₩78,040 | ₩78,107 | -0.03% | 345.9만 |
|---|
| 2026.05.01 | ₩78,174 | ₩78,242 | ₩78,161 | ₩78,188 | +0.02% | 465.3만 |
|---|
| 2026.04.30 | ₩78,389 | ₩78,429 | ₩78,376 | ₩78,402 | +0.02% | 274만 |
|---|
| 2026.04.29 | ₩78,402 | ₩78,402 | ₩78,295 | ₩78,335 | -0.09% | 566.2만 |
|---|
| 2026.04.28 | ₩78,443 | ₩78,456 | ₩78,429 | ₩78,443 | 0.00% | 256.2만 |
|---|
| 2026.04.27 | ₩78,483 | ₩78,510 | ₩78,469 | ₩78,496 | +0.02% | 253.4만 |
|---|
| 2026.04.24 | ₩78,443 | ₩78,523 | ₩78,416 | ₩78,510 | +0.09% | 310.8만 |
|---|
| 2026.04.23 | ₩78,456 | ₩78,469 | ₩78,376 | ₩78,416 | -0.05% | 216.3만 |
|---|
| 2026.04.22 | ₩78,483 | ₩78,483 | ₩78,429 | ₩78,443 | -0.05% | 801.7만 |
|---|
| 2026.04.21 | ₩78,483 | ₩78,496 | ₩78,429 | ₩78,443 | -0.05% | 208.3만 |
|---|
| 2026.04.20 | ₩78,550 | ₩78,550 | ₩78,510 | ₩78,537 | -0.02% | 270.6만 |
|---|
| 2026.04.17 | ₩78,510 | ₩78,577 | ₩78,510 | ₩78,550 | +0.05% | 286.6만 |
|---|
| 2026.04.16 | ₩78,443 | ₩78,456 | ₩78,402 | ₩78,429 | -0.02% | 305.8만 |
|---|
| 2026.04.15 | ₩78,429 | ₩78,443 | ₩78,402 | ₩78,429 | 0.00% | 443만 |
|---|
| 2026.04.14 | ₩78,389 | ₩78,456 | ₩78,376 | ₩78,456 | +0.09% | 307.5만 |
|---|
| 2026.04.13 | ₩78,349 | ₩78,402 | ₩78,335 | ₩78,389 | +0.05% | 261.9만 |
|---|
| 2026.04.10 | ₩78,376 | ₩78,376 | ₩78,335 | ₩78,335 | -0.05% | 303.6만 |
|---|
| 2026.04.09 | ₩78,335 | ₩78,416 | ₩78,322 | ₩78,362 | +0.03% | 282.5만 |
|---|
| 2026.04.08 | ₩78,402 | ₩78,416 | ₩78,322 | ₩78,349 | -0.07% | 539.9만 |
|---|
| 2026.04.07 | ₩78,242 | ₩78,309 | ₩78,188 | ₩78,295 | +0.07% | 460만 |
|---|
| 2026.04.06 | ₩78,228 | ₩78,255 | ₩78,201 | ₩78,201 | -0.03% | 534.2만 |
|---|
| 2026.04.02 | ₩78,255 | ₩78,322 | ₩78,242 | ₩78,295 | +0.05% | 246만 |
|---|
| 2026.04.01 | ₩78,242 | ₩78,282 | ₩78,215 | ₩78,228 | -0.02% | 342.8만 |
|---|
| 2026.03.31 | ₩78,523 | ₩78,550 | ₩78,483 | ₩78,496 | -0.03% | 519.5만 |
|---|
| 2026.03.30 | ₩78,429 | ₩78,469 | ₩78,402 | ₩78,429 | 0.00% | 571.6만 |
|---|
| 2026.03.27 | ₩78,215 | ₩78,335 | ₩78,215 | ₩78,322 | +0.14% | 645.4만 |
|---|
| 2026.03.26 | ₩78,268 | ₩78,309 | ₩78,188 | ₩78,188 | -0.10% | 605.3만 |
|---|
| 2026.03.25 | ₩78,349 | ₩78,376 | ₩78,309 | ₩78,335 | -0.02% | 618.1만 |
|---|
| 2026.03.24 | ₩78,282 | ₩78,335 | ₩78,201 | ₩78,268 | -0.02% | 810.2만 |
|---|
| 2026.03.23 | ₩78,295 | ₩78,429 | ₩78,282 | ₩78,376 | +0.10% | 761.9만 |
|---|
| 2026.03.20 | ₩78,309 | ₩78,322 | ₩78,228 | ₩78,282 | -0.03% | 447.2만 |
|---|
| 2026.03.19 | ₩78,335 | ₩78,469 | ₩78,309 | ₩78,429 | +0.12% | 531.5만 |
|---|
| 2026.03.18 | ₩78,537 | ₩78,563 | ₩78,443 | ₩78,443 | -0.12% | 426.6만 |
|---|
| 2026.03.17 | ₩78,590 | ₩78,604 | ₩78,577 | ₩78,577 | -0.02% | 348.5만 |
|---|
| 2026.03.16 | ₩78,563 | ₩78,577 | ₩78,523 | ₩78,563 | 0.00% | 269.4만 |
|---|
| 2026.03.13 | ₩78,523 | ₩78,537 | ₩78,469 | ₩78,483 | -0.05% | 249.8만 |
|---|
| 2026.03.12 | ₩78,537 | ₩78,550 | ₩78,416 | ₩78,456 | -0.10% | 366.4만 |
|---|
| 2026.03.11 | ₩78,617 | ₩78,617 | ₩78,563 | ₩78,577 | -0.05% | 208.1만 |
|---|
| 2026.03.10 | ₩78,711 | ₩78,711 | ₩78,644 | ₩78,657 | -0.07% | 525.1만 |
|---|
| 2026.03.09 | ₩78,617 | ₩78,697 | ₩78,590 | ₩78,697 | +0.10% | 298.1만 |
|---|
| 2026.03.06 | ₩78,590 | ₩78,724 | ₩78,577 | ₩78,671 | +0.10% | 825.6만 |
|---|
| 2026.03.05 | ₩78,617 | ₩78,630 | ₩78,577 | ₩78,630 | +0.02% | 278만 |
|---|
| 2026.03.04 | ₩78,724 | ₩78,724 | ₩78,644 | ₩78,644 | -0.10% | 327.2만 |
|---|
| 2026.03.03 | ₩78,644 | ₩78,738 | ₩78,630 | ₩78,724 | +0.10% | 520.6만 |
|---|
| 2026.03.02 | ₩78,805 | ₩78,805 | ₩78,724 | ₩78,738 | -0.09% | 720.8만 |
|---|
| 2026.02.27 | ₩79,086 | ₩79,127 | ₩79,073 | ₩79,113 | +0.03% | 271만 |
|---|
| 2026.02.26 | ₩78,966 | ₩79,006 | ₩78,952 | ₩79,006 | +0.05% | 309.5만 |
|---|
| 2026.02.25 | ₩78,939 | ₩78,966 | ₩78,925 | ₩78,939 | 0.00% | 398.5만 |
|---|
| 2026.02.24 | ₩78,979 | ₩78,992 | ₩78,952 | ₩78,966 | -0.02% | 562.3만 |
|---|
| 2026.02.23 | ₩78,925 | ₩78,992 | ₩78,912 | ₩78,966 | +0.05% | 244만 |
|---|
| 2026.02.20 | ₩78,939 | ₩78,939 | ₩78,899 | ₩78,925 | -0.02% | 332.1만 |
|---|
| 2026.02.19 | ₩78,899 | ₩78,925 | ₩78,885 | ₩78,912 | +0.02% | 318.9만 |
|---|
| 2026.02.18 | ₩78,912 | ₩78,925 | ₩78,899 | ₩78,899 | -0.02% | 265.1만 |
|---|
| 2026.02.17 | ₩78,952 | ₩78,966 | ₩78,925 | ₩78,925 | -0.03% | 475.9만 |
|---|
| 2026.02.13 | ₩78,966 | ₩78,979 | ₩78,939 | ₩78,966 | 0.00% | 296만 |
|---|
| 2026.02.12 | ₩78,791 | ₩78,872 | ₩78,791 | ₩78,872 | +0.10% | 296.7만 |
|---|
| 2026.02.11 | ₩78,778 | ₩78,818 | ₩78,764 | ₩78,791 | +0.02% | 304.8만 |
|---|
| 2026.02.10 | ₩78,845 | ₩78,872 | ₩78,832 | ₩78,858 | +0.02% | 281.6만 |
|---|
| 2026.02.09 | ₩78,805 | ₩78,805 | ₩78,791 | ₩78,805 | 0.00% | 330.3만 |
|---|
| 2026.02.06 | ₩78,805 | ₩78,805 | ₩78,751 | ₩78,778 | -0.03% | 444.5만 |
|---|
| 2026.02.05 | ₩78,751 | ₩78,805 | ₩78,724 | ₩78,805 | +0.07% | 460.8만 |
|---|
| 2026.02.04 | ₩78,617 | ₩78,657 | ₩78,604 | ₩78,644 | +0.03% | 343.4만 |
|---|
| 2026.02.03 | ₩78,604 | ₩78,644 | ₩78,604 | ₩78,644 | +0.05% | 407.9만 |
|---|
| 2026.02.02 | ₩78,671 | ₩78,671 | ₩78,617 | ₩78,644 | -0.03% | 502.1만 |
|---|
| 2026.01.30 | ₩78,899 | ₩78,939 | ₩78,885 | ₩78,925 | +0.03% | 302.4만 |
|---|
| 2026.01.29 | ₩78,832 | ₩78,885 | ₩78,832 | ₩78,872 | +0.05% | 462.7만 |
|---|
| 2026.01.28 | ₩78,845 | ₩78,845 | ₩78,805 | ₩78,818 | -0.03% | 970.1만 |
|---|
| 2026.01.27 | ₩78,805 | ₩78,832 | ₩78,805 | ₩78,832 | +0.03% | 249만 |
|---|
| 2026.01.26 | ₩78,791 | ₩78,805 | ₩78,778 | ₩78,805 | +0.02% | 528.9만 |
|---|
| 2026.01.23 | ₩78,738 | ₩78,778 | ₩78,738 | ₩78,778 | +0.05% | 439.4만 |
|---|
| 2026.01.22 | ₩78,724 | ₩78,738 | ₩78,711 | ₩78,738 | +0.02% | 273만 |
|---|
| 2026.01.21 | ₩78,751 | ₩78,764 | ₩78,738 | ₩78,751 | 0.00% | 344.8만 |
|---|
| 2026.01.20 | ₩78,738 | ₩78,751 | ₩78,724 | ₩78,738 | 0.00% | 271.6만 |
|---|
| 2026.01.16 | ₩78,778 | ₩78,778 | ₩78,711 | ₩78,738 | -0.05% | 292.4만 |
|---|
| 2026.01.15 | ₩78,778 | ₩78,791 | ₩78,738 | ₩78,751 | -0.03% | 288.8만 |
|---|
| 2026.01.14 | ₩78,805 | ₩78,832 | ₩78,791 | ₩78,805 | 0.00% | 284.8만 |
|---|
| 2026.01.13 | ₩78,778 | ₩78,791 | ₩78,764 | ₩78,791 | +0.02% | 353.3만 |
|---|
| 2026.01.12 | ₩78,751 | ₩78,778 | ₩78,738 | ₩78,764 | +0.02% | 505.4만 |
|---|
| 2026.01.09 | ₩78,778 | ₩78,805 | ₩78,738 | ₩78,764 | -0.02% | 314.8만 |
|---|
| 2026.01.08 | ₩78,791 | ₩78,805 | ₩78,778 | ₩78,805 | +0.02% | 325.9만 |
|---|
| 2026.01.07 | ₩78,832 | ₩78,845 | ₩78,791 | ₩78,805 | -0.03% | 466.5만 |
|---|
| 2026.01.06 | ₩78,805 | ₩78,818 | ₩78,778 | ₩78,818 | +0.02% | 656.4만 |
|---|
| 2026.01.05 | ₩78,791 | ₩78,818 | ₩78,791 | ₩78,818 | +0.03% | 242.3만 |
|---|
| 2026.01.02 | ₩78,791 | ₩78,791 | ₩78,764 | ₩78,778 | -0.02% | 223.6만 |
|---|
| 2025.12.31 | ₩78,764 | ₩78,791 | ₩78,751 | ₩78,751 | -0.02% | 225.2만 |
|---|
| 2025.12.30 | ₩78,764 | ₩78,791 | ₩78,751 | ₩78,791 | +0.03% | 222만 |
|---|
| 2025.12.29 | ₩78,751 | ₩78,764 | ₩78,738 | ₩78,764 | +0.02% | 243.8만 |
|---|
| 2025.12.26 | ₩78,711 | ₩78,738 | ₩78,697 | ₩78,738 | +0.03% | 190.4만 |
|---|
| 2025.12.24 | ₩78,630 | ₩78,671 | ₩78,630 | ₩78,657 | +0.03% | 109만 |
|---|
| 2025.12.23 | ₩78,604 | ₩78,617 | ₩78,590 | ₩78,617 | +0.02% | 323만 |
|---|
| 2025.12.22 | ₩78,671 | ₩78,671 | ₩78,644 | ₩78,657 | -0.02% | 305만 |
|---|
| 2025.12.19 | ₩78,684 | ₩78,697 | ₩78,657 | ₩78,684 | 0.00% | 270.3만 |
|---|
| 2025.12.18 | ₩78,711 | ₩78,711 | ₩78,657 | ₩78,697 | -0.02% | 242.6만 |
|---|
| 2025.12.17 | ₩78,885 | ₩78,912 | ₩78,872 | ₩78,899 | +0.02% | 308.3만 |
|---|
| 2025.12.16 | ₩78,858 | ₩78,899 | ₩78,845 | ₩78,899 | +0.05% | 257.6만 |
|---|
| 2025.12.15 | ₩78,845 | ₩78,872 | ₩78,832 | ₩78,845 | 0.00% | 279.6만 |
|---|
| 2025.12.12 | ₩78,791 | ₩78,818 | ₩78,778 | ₩78,805 | +0.02% | 230.6만 |
|---|
| 2025.12.11 | ₩78,818 | ₩78,832 | ₩78,778 | ₩78,805 | -0.02% | 391.1만 |
|---|
| 2025.12.10 | ₩78,657 | ₩78,778 | ₩78,644 | ₩78,764 | +0.14% | 339.1만 |
|---|
| 2025.12.09 | ₩78,724 | ₩78,724 | ₩78,657 | ₩78,671 | -0.07% | 244.2만 |
|---|
| 2025.12.08 | ₩78,697 | ₩78,697 | ₩78,644 | ₩78,697 | 0.00% | 224.7만 |
|---|
| 2025.12.05 | ₩78,751 | ₩78,751 | ₩78,711 | ₩78,711 | -0.05% | 201.2만 |
|---|
| 2025.12.04 | ₩78,751 | ₩78,764 | ₩78,738 | ₩78,738 | -0.02% | 273.9만 |
|---|
| 2025.12.03 | ₩78,805 | ₩78,805 | ₩78,764 | ₩78,805 | 0.00% | 293만 |
|---|
| 2025.12.02 | ₩78,738 | ₩78,751 | ₩78,724 | ₩78,738 | 0.00% | 360.6만 |
|---|
| 2025.12.01 | ₩78,724 | ₩78,738 | ₩78,697 | ₩78,711 | -0.02% | 321.1만 |
|---|
| 2025.11.28 | ₩79,019 | ₩79,033 | ₩78,992 | ₩79,019 | 0.00% | 133.5만 |
|---|
| 2025.11.26 | ₩79,019 | ₩79,019 | ₩78,979 | ₩79,019 | 0.00% | 261만 |
|---|
| 2025.11.25 | ₩78,979 | ₩79,033 | ₩78,966 | ₩79,019 | +0.05% | 244.3만 |
|---|
| 2025.11.24 | ₩78,952 | ₩78,979 | ₩78,939 | ₩78,979 | +0.03% | 198.4만 |
|---|
| 2025.11.21 | ₩78,952 | ₩78,979 | ₩78,912 | ₩78,952 | 0.00% | 311.2만 |
|---|
| 2025.11.20 | ₩78,845 | ₩78,899 | ₩78,832 | ₩78,885 | +0.05% | 301.6만 |
|---|
| 2025.11.19 | ₩78,858 | ₩78,858 | ₩78,791 | ₩78,805 | -0.07% | 312.8만 |
|---|
| 2025.11.18 | ₩78,832 | ₩78,858 | ₩78,791 | ₩78,818 | -0.02% | 207.8만 |
|---|
| 2025.11.17 | ₩78,764 | ₩78,778 | ₩78,751 | ₩78,764 | 0.00% | 242.3만 |
|---|
| 2025.11.14 | ₩78,818 | ₩78,832 | ₩78,738 | ₩78,738 | -0.10% | 182.7만 |
|---|
| 2025.11.13 | ₩78,751 | ₩78,764 | ₩78,738 | ₩78,764 | +0.02% | 184.3만 |
|---|
| 2025.11.12 | ₩78,778 | ₩78,805 | ₩78,778 | ₩78,778 | 0.00% | 249.6만 |
|---|
| 2025.11.11 | ₩78,778 | ₩78,805 | ₩78,778 | ₩78,791 | +0.02% | 178.8만 |
|---|
| 2025.11.10 | ₩78,764 | ₩78,764 | ₩78,738 | ₩78,751 | -0.02% | 243.9만 |
|---|
| 2025.11.07 | ₩78,751 | ₩78,818 | ₩78,738 | ₩78,778 | +0.03% | 390.7만 |
|---|
| 2025.11.06 | ₩78,711 | ₩78,764 | ₩78,697 | ₩78,751 | +0.05% | 258.9만 |
|---|
| 2025.11.05 | ₩78,697 | ₩78,697 | ₩78,617 | ₩78,630 | -0.09% | 235.8만 |
|---|
| 2025.11.04 | ₩78,697 | ₩78,724 | ₩78,697 | ₩78,711 | +0.02% | 292.2만 |
|---|
| 2025.11.03 | ₩78,657 | ₩78,697 | ₩78,644 | ₩78,657 | 0.00% | 433.4만 |
|---|
| 2025.10.31 | ₩78,899 | ₩78,925 | ₩78,899 | ₩78,912 | +0.02% | 291.9만 |
|---|
| 2025.10.30 | ₩78,858 | ₩78,899 | ₩78,845 | ₩78,885 | +0.03% | 222.9만 |
|---|
| 2025.10.29 | ₩79,033 | ₩79,033 | ₩78,872 | ₩78,872 | -0.20% | 224.3만 |
|---|
| 2025.10.28 | ₩79,006 | ₩79,033 | ₩78,992 | ₩79,033 | +0.03% | 343.6만 |
|---|
| 2025.10.27 | ₩79,006 | ₩79,019 | ₩78,979 | ₩79,019 | +0.02% | 239.7만 |
|---|
| 2025.10.24 | ₩79,046 | ₩79,046 | ₩79,006 | ₩79,033 | -0.02% | 160만 |
|---|
| 2025.10.23 | ₩79,033 | ₩79,033 | ₩78,992 | ₩79,006 | -0.03% | 238.5만 |
|---|
| 2025.10.22 | ₩79,046 | ₩79,059 | ₩79,019 | ₩79,059 | +0.02% | 225.8만 |
|---|
| 2025.10.21 | ₩79,046 | ₩79,059 | ₩79,019 | ₩79,019 | -0.03% | 204.5만 |
|---|
| 2025.10.20 | ₩79,019 | ₩79,019 | ₩78,992 | ₩79,019 | 0.00% | 246.2만 |
|---|
| 2025.10.17 | ₩79,046 | ₩79,046 | ₩78,992 | ₩79,006 | -0.05% | 2009.6만 |
|---|
| 2025.10.16 | ₩78,925 | ₩79,059 | ₩78,912 | ₩79,046 | +0.15% | 445.3만 |
|---|
| 2025.10.15 | ₩78,925 | ₩78,952 | ₩78,899 | ₩78,925 | 0.00% | 208.8만 |
|---|
| 2025.10.14 | ₩78,912 | ₩78,966 | ₩78,912 | ₩78,939 | +0.03% | 218.8만 |
|---|
| 2025.10.13 | ₩78,885 | ₩78,912 | ₩78,872 | ₩78,899 | +0.02% | 141.5만 |
|---|
| 2025.10.10 | ₩78,818 | ₩78,885 | ₩78,791 | ₩78,872 | +0.07% | 191.5만 |
|---|