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 | ₩76,893 | ₩76,920 | ₩76,866 | ₩76,920 | +0.03% | 469만 |
| 2026.10.08 | ₩76,853 | ₩76,933 | ₩76,813 | ₩76,920 | +0.09% | 432.8만 |
| 2026.10.07 | ₩76,800 | ₩76,906 | ₩76,786 | ₩76,893 | +0.12% | 432.2만 |
| 2026.10.06 | ₩76,826 | ₩76,866 | ₩76,813 | ₩76,840 | +0.02% | 442만 |
| 2026.10.05 | ₩76,773 | ₩76,813 | ₩76,746 | ₩76,773 | 0.00% | 882.3만 |
| 2026.10.02 | ₩76,866 | ₩76,893 | ₩76,746 | ₩76,773 | -0.12% | 524.5만 |
| 2026.10.01 | ₩76,693 | ₩76,866 | ₩76,666 | ₩76,813 | +0.16% | 894.5만 |
| 2026.09.30 | ₩76,973 | ₩76,973 | ₩76,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,906 |
| -0.09% |
| 465.4만 |
| 2026.09.29 | ₩76,840 | ₩76,906 | ₩76,813 | ₩76,906 | +0.09% | 709.1만 |
|---|
| 2026.09.28 | ₩76,853 | ₩76,893 | ₩76,800 | ₩76,853 | 0.00% | 539.3만 |
|---|
| 2026.09.25 | ₩76,880 | ₩76,947 | ₩76,853 | ₩76,947 | +0.09% | 529.4만 |
|---|
| 2026.09.24 | ₩76,920 | ₩76,920 | ₩76,813 | ₩76,813 | -0.14% | 823만 |
|---|
| 2026.09.23 | ₩76,987 | ₩77,000 | ₩76,786 | ₩76,853 | -0.17% | 706.2만 |
|---|
| 2026.09.22 | ₩77,027 | ₩77,040 | ₩76,987 | ₩77,027 | 0.00% | 518.5만 |
|---|
| 2026.09.21 | ₩77,027 | ₩77,040 | ₩76,987 | ₩77,000 | -0.03% | 844.9만 |
|---|
| 2026.09.18 | ₩77,000 | ₩77,000 | ₩76,960 | ₩76,960 | -0.05% | 831.8만 |
|---|
| 2026.09.17 | ₩77,067 | ₩77,067 | ₩77,027 | ₩77,053 | -0.02% | 334.4만 |
|---|
| 2026.09.16 | ₩77,094 | ₩77,147 | ₩76,960 | ₩76,987 | -0.14% | 649.6만 |
|---|
| 2026.09.15 | ₩77,053 | ₩77,067 | ₩77,027 | ₩77,040 | -0.02% | 482만 |
|---|
| 2026.09.14 | ₩77,053 | ₩77,120 | ₩77,013 | ₩77,053 | 0.00% | 323.7만 |
|---|
| 2026.09.11 | ₩77,134 | ₩77,147 | ₩77,040 | ₩77,080 | -0.07% | 401.9만 |
|---|
| 2026.09.10 | ₩77,214 | ₩77,214 | ₩77,120 | ₩77,134 | -0.10% | 601.2만 |
|---|
| 2026.09.09 | ₩77,334 | ₩77,361 | ₩77,307 | ₩77,321 | -0.02% | 256.4만 |
|---|
| 2026.09.08 | ₩77,387 | ₩77,401 | ₩77,347 | ₩77,361 | -0.03% | 305.5만 |
|---|
| 2026.09.04 | ₩77,374 | ₩77,387 | ₩77,361 | ₩77,387 | +0.02% | 296.2만 |
|---|
| 2026.09.03 | ₩77,428 | ₩77,428 | ₩77,374 | ₩77,387 | -0.05% | 409.7만 |
|---|
| 2026.09.02 | ₩77,321 | ₩77,334 | ₩77,294 | ₩77,334 | +0.02% | 399.4만 |
|---|
| 2026.09.01 | ₩77,321 | ₩77,347 | ₩77,281 | ₩77,281 | -0.05% | 506.3만 |
|---|
| 2026.08.31 | ₩77,588 | ₩77,588 | ₩77,561 | ₩77,575 | -0.02% | 500.6만 |
|---|
| 2026.08.28 | ₩77,722 | ₩77,748 | ₩77,548 | ₩77,561 | -0.21% | 879.1만 |
|---|
| 2026.08.27 | ₩77,722 | ₩77,735 | ₩77,681 | ₩77,695 | -0.03% | 2004.7만 |
|---|
| 2026.08.26 | ₩77,722 | ₩77,722 | ₩77,695 | ₩77,708 | -0.02% | 3364만 |
|---|
| 2026.08.25 | ₩77,722 | ₩77,762 | ₩77,708 | ₩77,762 | +0.05% | 1686만 |
|---|
| 2026.08.24 | ₩77,668 | ₩77,695 | ₩77,655 | ₩77,668 | 0.00% | 482만 |
|---|
| 2026.08.21 | ₩77,695 | ₩77,695 | ₩77,655 | ₩77,668 | -0.03% | 442.1만 |
|---|
| 2026.08.20 | ₩77,681 | ₩77,708 | ₩77,668 | ₩77,681 | 0.00% | 497.9만 |
|---|
| 2026.08.19 | ₩77,695 | ₩77,708 | ₩77,655 | ₩77,708 | +0.02% | 518.5만 |
|---|
| 2026.08.18 | ₩77,668 | ₩77,695 | ₩77,641 | ₩77,695 | +0.03% | 356.9만 |
|---|
| 2026.08.17 | ₩77,681 | ₩77,695 | ₩77,668 | ₩77,681 | 0.00% | 338.1만 |
|---|
| 2026.08.14 | ₩77,735 | ₩77,735 | ₩77,668 | ₩77,681 | -0.07% | 226.8만 |
|---|
| 2026.08.13 | ₩77,681 | ₩77,708 | ₩77,668 | ₩77,681 | 0.00% | 288.6만 |
|---|
| 2026.08.12 | ₩77,628 | ₩77,641 | ₩77,588 | ₩77,601 | -0.03% | 202.8만 |
|---|
| 2026.08.11 | ₩77,561 | ₩77,575 | ₩77,534 | ₩77,561 | 0.00% | 274.4만 |
|---|
| 2026.08.10 | ₩77,548 | ₩77,548 | ₩77,508 | ₩77,521 | -0.03% | 238.7만 |
|---|
| 2026.08.07 | ₩77,588 | ₩77,601 | ₩77,561 | ₩77,588 | 0.00% | 222.4만 |
|---|
| 2026.08.06 | ₩77,534 | ₩77,534 | ₩77,468 | ₩77,468 | -0.09% | 230.6만 |
|---|
| 2026.08.05 | ₩77,521 | ₩77,561 | ₩77,508 | ₩77,548 | +0.03% | 322.2만 |
|---|
| 2026.08.04 | ₩77,534 | ₩77,534 | ₩77,508 | ₩77,534 | 0.00% | 281.5만 |
|---|
| 2026.08.03 | ₩77,454 | ₩77,454 | ₩77,428 | ₩77,441 | -0.02% | 475.1만 |
|---|
| 2026.07.31 | ₩77,628 | ₩77,641 | ₩77,588 | ₩77,628 | 0.00% | 216.1만 |
|---|
| 2026.07.30 | ₩77,695 | ₩77,695 | ₩77,655 | ₩77,668 | -0.03% | 212.7만 |
|---|
| 2026.07.29 | ₩77,575 | ₩77,695 | ₩77,521 | ₩77,655 | +0.10% | 214.2만 |
|---|
| 2026.07.28 | ₩77,561 | ₩77,628 | ₩77,561 | ₩77,601 | +0.05% | 198.2만 |
|---|
| 2026.07.27 | ₩77,521 | ₩77,561 | ₩77,508 | ₩77,521 | 0.00% | 293.1만 |
|---|
| 2026.07.24 | ₩77,508 | ₩77,548 | ₩77,494 | ₩77,521 | +0.02% | 228.9만 |
|---|
| 2026.07.23 | ₩77,454 | ₩77,468 | ₩77,441 | ₩77,468 | +0.02% | 356.1만 |
|---|
| 2026.07.22 | ₩77,561 | ₩77,561 | ₩77,494 | ₩77,508 | -0.07% | 191.4만 |
|---|
| 2026.07.21 | ₩77,588 | ₩77,601 | ₩77,548 | ₩77,561 | -0.03% | 188.9만 |
|---|
| 2026.07.20 | ₩77,641 | ₩77,655 | ₩77,588 | ₩77,615 | -0.03% | 200.9만 |
|---|
| 2026.07.17 | ₩77,722 | ₩77,735 | ₩77,655 | ₩77,668 | -0.07% | 305.6만 |
|---|
| 2026.07.16 | ₩77,628 | ₩77,668 | ₩77,628 | ₩77,668 | +0.05% | 274.1만 |
|---|
| 2026.07.15 | ₩77,628 | ₩77,695 | ₩77,615 | ₩77,655 | +0.03% | 313만 |
|---|
| 2026.07.14 | ₩77,588 | ₩77,615 | ₩77,548 | ₩77,588 | 0.00% | 330.3만 |
|---|
| 2026.07.13 | ₩77,548 | ₩77,548 | ₩77,468 | ₩77,468 | -0.10% | 306만 |
|---|
| 2026.07.10 | ₩77,588 | ₩77,601 | ₩77,548 | ₩77,548 | -0.05% | 242.4만 |
|---|
| 2026.07.09 | ₩77,561 | ₩77,601 | ₩77,548 | ₩77,575 | +0.02% | 207.8만 |
|---|
| 2026.07.08 | ₩77,521 | ₩77,534 | ₩77,481 | ₩77,508 | -0.02% | 262.2만 |
|---|
| 2026.07.07 | ₩77,601 | ₩77,615 | ₩77,534 | ₩77,534 | -0.09% | 228.8만 |
|---|
| 2026.07.06 | ₩77,615 | ₩77,641 | ₩77,601 | ₩77,641 | +0.03% | 729.3만 |
|---|
| 2026.07.02 | ₩77,601 | ₩77,615 | ₩77,575 | ₩77,601 | 0.00% | 319.5만 |
|---|
| 2026.07.01 | ₩77,521 | ₩77,561 | ₩77,494 | ₩77,521 | 0.00% | 619.2만 |
|---|
| 2026.06.30 | ₩77,802 | ₩77,802 | ₩77,748 | ₩77,762 | -0.05% | 224.6만 |
|---|
| 2026.06.29 | ₩77,815 | ₩77,828 | ₩77,788 | ₩77,828 | +0.02% | 250.1만 |
|---|
| 2026.06.26 | ₩77,815 | ₩77,855 | ₩77,815 | ₩77,828 | +0.02% | 230.3만 |
|---|
| 2026.06.25 | ₩77,762 | ₩77,802 | ₩77,748 | ₩77,762 | 0.00% | 242.5만 |
|---|
| 2026.06.24 | ₩77,708 | ₩77,748 | ₩77,695 | ₩77,735 | +0.03% | 303.6만 |
|---|
| 2026.06.23 | ₩77,641 | ₩77,668 | ₩77,628 | ₩77,628 | -0.02% | 221.7만 |
|---|
| 2026.06.22 | ₩77,615 | ₩77,615 | ₩77,575 | ₩77,588 | -0.03% | 558만 |
|---|
| 2026.06.18 | ₩77,655 | ₩77,708 | ₩77,641 | ₩77,655 | 0.00% | 339.5만 |
|---|
| 2026.06.17 | ₩77,775 | ₩77,788 | ₩77,561 | ₩77,561 | -0.27% | 295.1만 |
|---|
| 2026.06.16 | ₩77,762 | ₩77,815 | ₩77,748 | ₩77,788 | +0.03% | 278만 |
|---|
| 2026.06.15 | ₩77,788 | ₩77,802 | ₩77,748 | ₩77,762 | -0.03% | 271.5만 |
|---|
| 2026.06.12 | ₩77,722 | ₩77,735 | ₩77,681 | ₩77,708 | -0.02% | 318.7만 |
|---|
| 2026.06.11 | ₩77,628 | ₩77,762 | ₩77,601 | ₩77,735 | +0.14% | 580만 |
|---|
| 2026.06.10 | ₩77,628 | ₩77,655 | ₩77,601 | ₩77,628 | 0.00% | 854.6만 |
|---|
| 2026.06.09 | ₩77,601 | ₩77,641 | ₩77,588 | ₩77,615 | +0.02% | 409.7만 |
|---|
| 2026.06.08 | ₩77,601 | ₩77,615 | ₩77,548 | ₩77,548 | -0.07% | 403.4만 |
|---|
| 2026.06.05 | ₩77,601 | ₩77,601 | ₩77,534 | ₩77,548 | -0.07% | 290.9만 |
|---|
| 2026.06.04 | ₩77,708 | ₩77,722 | ₩77,681 | ₩77,681 | -0.03% | 232.7만 |
|---|
| 2026.06.03 | ₩77,641 | ₩77,655 | ₩77,615 | ₩77,641 | 0.00% | 345만 |
|---|
| 2026.06.02 | ₩77,708 | ₩77,708 | ₩77,668 | ₩77,668 | -0.05% | 256.8만 |
|---|
| 2026.06.01 | ₩77,641 | ₩77,681 | ₩77,601 | ₩77,668 | +0.03% | 281.6만 |
|---|
| 2026.05.29 | ₩77,962 | ₩78,002 | ₩77,949 | ₩77,962 | 0.00% | 241만 |
|---|
| 2026.05.28 | ₩77,882 | ₩77,962 | ₩77,882 | ₩77,922 | +0.05% | 223.9만 |
|---|
| 2026.05.27 | ₩77,882 | ₩77,909 | ₩77,868 | ₩77,882 | 0.00% | 357.2만 |
|---|
| 2026.05.26 | ₩77,842 | ₩77,868 | ₩77,815 | ₩77,868 | +0.03% | 1350.1만 |
|---|
| 2026.05.22 | ₩77,828 | ₩77,842 | ₩77,722 | ₩77,788 | -0.05% | 288.8만 |
|---|
| 2026.05.21 | ₩77,735 | ₩77,815 | ₩77,722 | ₩77,802 | +0.09% | 472.2만 |
|---|
| 2026.05.20 | ₩77,722 | ₩77,855 | ₩77,708 | ₩77,815 | +0.12% | 325.8만 |
|---|
| 2026.05.19 | ₩77,722 | ₩77,735 | ₩77,668 | ₩77,695 | -0.03% | 340.2만 |
|---|
| 2026.05.18 | ₩77,775 | ₩77,802 | ₩77,722 | ₩77,762 | -0.02% | 337.3만 |
|---|
| 2026.05.15 | ₩77,762 | ₩77,762 | ₩77,735 | ₩77,735 | -0.03% | 272.5만 |
|---|
| 2026.05.14 | ₩77,895 | ₩77,895 | ₩77,815 | ₩77,828 | -0.09% | 239.9만 |
|---|
| 2026.05.13 | ₩77,842 | ₩77,855 | ₩77,802 | ₩77,855 | +0.02% | 285만 |
|---|
| 2026.05.12 | ₩77,842 | ₩77,842 | ₩77,815 | ₩77,842 | 0.00% | 236.6만 |
|---|
| 2026.05.11 | ₩77,935 | ₩77,935 | ₩77,868 | ₩77,868 | -0.09% | 224.1만 |
|---|
| 2026.05.08 | ₩77,975 | ₩77,989 | ₩77,949 | ₩77,949 | -0.03% | 360.9만 |
|---|
| 2026.05.07 | ₩77,989 | ₩78,002 | ₩77,882 | ₩77,895 | -0.12% | 210.3만 |
|---|
| 2026.05.06 | ₩77,935 | ₩77,962 | ₩77,922 | ₩77,962 | +0.03% | 357.1만 |
|---|
| 2026.05.05 | ₩77,842 | ₩77,868 | ₩77,842 | ₩77,855 | +0.02% | 321.7만 |
|---|
| 2026.05.04 | ₩77,855 | ₩77,868 | ₩77,762 | ₩77,828 | -0.03% | 345.9만 |
|---|
| 2026.05.01 | ₩77,895 | ₩77,962 | ₩77,882 | ₩77,909 | +0.02% | 465.3만 |
|---|
| 2026.04.30 | ₩78,109 | ₩78,149 | ₩78,096 | ₩78,122 | +0.02% | 274만 |
|---|
| 2026.04.29 | ₩78,122 | ₩78,122 | ₩78,015 | ₩78,056 | -0.09% | 566.2만 |
|---|
| 2026.04.28 | ₩78,162 | ₩78,176 | ₩78,149 | ₩78,162 | 0.00% | 256.2만 |
|---|
| 2026.04.27 | ₩78,203 | ₩78,229 | ₩78,189 | ₩78,216 | +0.02% | 253.4만 |
|---|
| 2026.04.24 | ₩78,162 | ₩78,243 | ₩78,136 | ₩78,229 | +0.09% | 310.8만 |
|---|
| 2026.04.23 | ₩78,176 | ₩78,189 | ₩78,096 | ₩78,136 | -0.05% | 216.3만 |
|---|
| 2026.04.22 | ₩78,203 | ₩78,203 | ₩78,149 | ₩78,162 | -0.05% | 801.7만 |
|---|
| 2026.04.21 | ₩78,203 | ₩78,216 | ₩78,149 | ₩78,162 | -0.05% | 208.3만 |
|---|
| 2026.04.20 | ₩78,269 | ₩78,269 | ₩78,229 | ₩78,256 | -0.02% | 270.6만 |
|---|
| 2026.04.17 | ₩78,229 | ₩78,296 | ₩78,229 | ₩78,269 | +0.05% | 286.6만 |
|---|
| 2026.04.16 | ₩78,162 | ₩78,176 | ₩78,122 | ₩78,149 | -0.02% | 305.8만 |
|---|
| 2026.04.15 | ₩78,149 | ₩78,162 | ₩78,122 | ₩78,149 | 0.00% | 443만 |
|---|
| 2026.04.14 | ₩78,109 | ₩78,176 | ₩78,096 | ₩78,176 | +0.09% | 307.5만 |
|---|
| 2026.04.13 | ₩78,069 | ₩78,122 | ₩78,056 | ₩78,109 | +0.05% | 261.9만 |
|---|
| 2026.04.10 | ₩78,096 | ₩78,096 | ₩78,056 | ₩78,056 | -0.05% | 303.6만 |
|---|
| 2026.04.09 | ₩78,056 | ₩78,136 | ₩78,042 | ₩78,082 | +0.03% | 282.5만 |
|---|
| 2026.04.08 | ₩78,122 | ₩78,136 | ₩78,042 | ₩78,069 | -0.07% | 539.9만 |
|---|
| 2026.04.07 | ₩77,962 | ₩78,029 | ₩77,909 | ₩78,015 | +0.07% | 460만 |
|---|
| 2026.04.06 | ₩77,949 | ₩77,975 | ₩77,922 | ₩77,922 | -0.03% | 534.2만 |
|---|
| 2026.04.02 | ₩77,975 | ₩78,042 | ₩77,962 | ₩78,015 | +0.05% | 246만 |
|---|
| 2026.04.01 | ₩77,962 | ₩78,002 | ₩77,935 | ₩77,949 | -0.02% | 342.8만 |
|---|
| 2026.03.31 | ₩78,243 | ₩78,269 | ₩78,203 | ₩78,216 | -0.03% | 519.5만 |
|---|
| 2026.03.30 | ₩78,149 | ₩78,189 | ₩78,122 | ₩78,149 | 0.00% | 571.6만 |
|---|
| 2026.03.27 | ₩77,935 | ₩78,056 | ₩77,935 | ₩78,042 | +0.14% | 645.4만 |
|---|
| 2026.03.26 | ₩77,989 | ₩78,029 | ₩77,909 | ₩77,909 | -0.10% | 605.3만 |
|---|
| 2026.03.25 | ₩78,069 | ₩78,096 | ₩78,029 | ₩78,056 | -0.02% | 618.1만 |
|---|
| 2026.03.24 | ₩78,002 | ₩78,056 | ₩77,922 | ₩77,989 | -0.02% | 810.2만 |
|---|
| 2026.03.23 | ₩78,015 | ₩78,149 | ₩78,002 | ₩78,096 | +0.10% | 761.9만 |
|---|
| 2026.03.20 | ₩78,029 | ₩78,042 | ₩77,949 | ₩78,002 | -0.03% | 447.2만 |
|---|
| 2026.03.19 | ₩78,056 | ₩78,189 | ₩78,029 | ₩78,149 | +0.12% | 531.5만 |
|---|
| 2026.03.18 | ₩78,256 | ₩78,283 | ₩78,162 | ₩78,162 | -0.12% | 426.6만 |
|---|
| 2026.03.17 | ₩78,309 | ₩78,323 | ₩78,296 | ₩78,296 | -0.02% | 348.5만 |
|---|
| 2026.03.16 | ₩78,283 | ₩78,296 | ₩78,243 | ₩78,283 | 0.00% | 269.4만 |
|---|
| 2026.03.13 | ₩78,243 | ₩78,256 | ₩78,189 | ₩78,203 | -0.05% | 249.8만 |
|---|
| 2026.03.12 | ₩78,256 | ₩78,269 | ₩78,136 | ₩78,176 | -0.10% | 366.4만 |
|---|
| 2026.03.11 | ₩78,336 | ₩78,336 | ₩78,283 | ₩78,296 | -0.05% | 208.1만 |
|---|
| 2026.03.10 | ₩78,430 | ₩78,430 | ₩78,363 | ₩78,376 | -0.07% | 525.1만 |
|---|
| 2026.03.09 | ₩78,336 | ₩78,416 | ₩78,309 | ₩78,416 | +0.10% | 298.1만 |
|---|
| 2026.03.06 | ₩78,309 | ₩78,443 | ₩78,296 | ₩78,390 | +0.10% | 825.6만 |
|---|
| 2026.03.05 | ₩78,336 | ₩78,349 | ₩78,296 | ₩78,349 | +0.02% | 278만 |
|---|
| 2026.03.04 | ₩78,443 | ₩78,443 | ₩78,363 | ₩78,363 | -0.10% | 327.2만 |
|---|
| 2026.03.03 | ₩78,363 | ₩78,456 | ₩78,349 | ₩78,443 | +0.10% | 520.6만 |
|---|
| 2026.03.02 | ₩78,523 | ₩78,523 | ₩78,443 | ₩78,456 | -0.09% | 720.8만 |
|---|
| 2026.02.27 | ₩78,804 | ₩78,844 | ₩78,790 | ₩78,830 | +0.03% | 271만 |
|---|
| 2026.02.26 | ₩78,684 | ₩78,724 | ₩78,670 | ₩78,724 | +0.05% | 309.5만 |
|---|
| 2026.02.25 | ₩78,657 | ₩78,684 | ₩78,643 | ₩78,657 | 0.00% | 398.5만 |
|---|
| 2026.02.24 | ₩78,697 | ₩78,710 | ₩78,670 | ₩78,684 | -0.02% | 562.3만 |
|---|
| 2026.02.23 | ₩78,643 | ₩78,710 | ₩78,630 | ₩78,684 | +0.05% | 244만 |
|---|
| 2026.02.20 | ₩78,657 | ₩78,657 | ₩78,617 | ₩78,643 | -0.02% | 332.1만 |
|---|
| 2026.02.19 | ₩78,617 | ₩78,643 | ₩78,603 | ₩78,630 | +0.02% | 318.9만 |
|---|
| 2026.02.18 | ₩78,630 | ₩78,643 | ₩78,617 | ₩78,617 | -0.02% | 265.1만 |
|---|
| 2026.02.17 | ₩78,670 | ₩78,684 | ₩78,643 | ₩78,643 | -0.03% | 475.9만 |
|---|
| 2026.02.13 | ₩78,684 | ₩78,697 | ₩78,657 | ₩78,684 | 0.00% | 296만 |
|---|
| 2026.02.12 | ₩78,510 | ₩78,590 | ₩78,510 | ₩78,590 | +0.10% | 296.7만 |
|---|
| 2026.02.11 | ₩78,496 | ₩78,537 | ₩78,483 | ₩78,510 | +0.02% | 304.8만 |
|---|
| 2026.02.10 | ₩78,563 | ₩78,590 | ₩78,550 | ₩78,577 | +0.02% | 281.6만 |
|---|
| 2026.02.09 | ₩78,523 | ₩78,523 | ₩78,510 | ₩78,523 | 0.00% | 330.3만 |
|---|
| 2026.02.06 | ₩78,523 | ₩78,523 | ₩78,470 | ₩78,496 | -0.03% | 444.5만 |
|---|
| 2026.02.05 | ₩78,470 | ₩78,523 | ₩78,443 | ₩78,523 | +0.07% | 460.8만 |
|---|
| 2026.02.04 | ₩78,336 | ₩78,376 | ₩78,323 | ₩78,363 | +0.03% | 343.4만 |
|---|
| 2026.02.03 | ₩78,323 | ₩78,363 | ₩78,323 | ₩78,363 | +0.05% | 407.9만 |
|---|
| 2026.02.02 | ₩78,390 | ₩78,390 | ₩78,336 | ₩78,363 | -0.03% | 502.1만 |
|---|
| 2026.01.30 | ₩78,617 | ₩78,657 | ₩78,603 | ₩78,643 | +0.03% | 302.4만 |
|---|
| 2026.01.29 | ₩78,550 | ₩78,603 | ₩78,550 | ₩78,590 | +0.05% | 462.7만 |
|---|
| 2026.01.28 | ₩78,563 | ₩78,563 | ₩78,523 | ₩78,537 | -0.03% | 970.1만 |
|---|
| 2026.01.27 | ₩78,523 | ₩78,550 | ₩78,523 | ₩78,550 | +0.03% | 249만 |
|---|
| 2026.01.26 | ₩78,510 | ₩78,523 | ₩78,496 | ₩78,523 | +0.02% | 528.9만 |
|---|
| 2026.01.23 | ₩78,456 | ₩78,496 | ₩78,456 | ₩78,496 | +0.05% | 439.4만 |
|---|
| 2026.01.22 | ₩78,443 | ₩78,456 | ₩78,430 | ₩78,456 | +0.02% | 273만 |
|---|
| 2026.01.21 | ₩78,470 | ₩78,483 | ₩78,456 | ₩78,470 | 0.00% | 344.8만 |
|---|
| 2026.01.20 | ₩78,456 | ₩78,470 | ₩78,443 | ₩78,456 | 0.00% | 271.6만 |
|---|
| 2026.01.16 | ₩78,496 | ₩78,496 | ₩78,430 | ₩78,456 | -0.05% | 292.4만 |
|---|
| 2026.01.15 | ₩78,496 | ₩78,510 | ₩78,456 | ₩78,470 | -0.03% | 288.8만 |
|---|
| 2026.01.14 | ₩78,523 | ₩78,550 | ₩78,510 | ₩78,523 | 0.00% | 284.8만 |
|---|
| 2026.01.13 | ₩78,496 | ₩78,510 | ₩78,483 | ₩78,510 | +0.02% | 353.3만 |
|---|
| 2026.01.12 | ₩78,470 | ₩78,496 | ₩78,456 | ₩78,483 | +0.02% | 505.4만 |
|---|
| 2026.01.09 | ₩78,496 | ₩78,523 | ₩78,456 | ₩78,483 | -0.02% | 314.8만 |
|---|
| 2026.01.08 | ₩78,510 | ₩78,523 | ₩78,496 | ₩78,523 | +0.02% | 325.9만 |
|---|
| 2026.01.07 | ₩78,550 | ₩78,563 | ₩78,510 | ₩78,523 | -0.03% | 466.5만 |
|---|
| 2026.01.06 | ₩78,523 | ₩78,537 | ₩78,496 | ₩78,537 | +0.02% | 656.4만 |
|---|
| 2026.01.05 | ₩78,510 | ₩78,537 | ₩78,510 | ₩78,537 | +0.03% | 242.3만 |
|---|
| 2026.01.02 | ₩78,510 | ₩78,510 | ₩78,483 | ₩78,496 | -0.02% | 223.6만 |
|---|
| 2025.12.31 | ₩78,483 | ₩78,510 | ₩78,470 | ₩78,470 | -0.02% | 225.2만 |
|---|
| 2025.12.30 | ₩78,483 | ₩78,510 | ₩78,470 | ₩78,510 | +0.03% | 222만 |
|---|
| 2025.12.29 | ₩78,470 | ₩78,483 | ₩78,456 | ₩78,483 | +0.02% | 243.8만 |
|---|
| 2025.12.26 | ₩78,430 | ₩78,456 | ₩78,416 | ₩78,456 | +0.03% | 190.4만 |
|---|
| 2025.12.24 | ₩78,349 | ₩78,390 | ₩78,349 | ₩78,376 | +0.03% | 109만 |
|---|
| 2025.12.23 | ₩78,323 | ₩78,336 | ₩78,309 | ₩78,336 | +0.02% | 323만 |
|---|
| 2025.12.22 | ₩78,390 | ₩78,390 | ₩78,363 | ₩78,376 | -0.02% | 305만 |
|---|
| 2025.12.19 | ₩78,403 | ₩78,416 | ₩78,376 | ₩78,403 | 0.00% | 270.3만 |
|---|
| 2025.12.18 | ₩78,430 | ₩78,430 | ₩78,376 | ₩78,416 | -0.02% | 242.6만 |
|---|
| 2025.12.17 | ₩78,603 | ₩78,630 | ₩78,590 | ₩78,617 | +0.02% | 308.3만 |
|---|
| 2025.12.16 | ₩78,577 | ₩78,617 | ₩78,563 | ₩78,617 | +0.05% | 257.6만 |
|---|
| 2025.12.15 | ₩78,563 | ₩78,590 | ₩78,550 | ₩78,563 | 0.00% | 279.6만 |
|---|
| 2025.12.12 | ₩78,510 | ₩78,537 | ₩78,496 | ₩78,523 | +0.02% | 230.6만 |
|---|
| 2025.12.11 | ₩78,537 | ₩78,550 | ₩78,496 | ₩78,523 | -0.02% | 391.1만 |
|---|
| 2025.12.10 | ₩78,376 | ₩78,496 | ₩78,363 | ₩78,483 | +0.14% | 339.1만 |
|---|
| 2025.12.09 | ₩78,443 | ₩78,443 | ₩78,376 | ₩78,390 | -0.07% | 244.2만 |
|---|
| 2025.12.08 | ₩78,416 | ₩78,416 | ₩78,363 | ₩78,416 | 0.00% | 224.7만 |
|---|
| 2025.12.05 | ₩78,470 | ₩78,470 | ₩78,430 | ₩78,430 | -0.05% | 201.2만 |
|---|
| 2025.12.04 | ₩78,470 | ₩78,483 | ₩78,456 | ₩78,456 | -0.02% | 273.9만 |
|---|
| 2025.12.03 | ₩78,523 | ₩78,523 | ₩78,483 | ₩78,523 | 0.00% | 293만 |
|---|
| 2025.12.02 | ₩78,456 | ₩78,470 | ₩78,443 | ₩78,456 | 0.00% | 360.6만 |
|---|
| 2025.12.01 | ₩78,443 | ₩78,456 | ₩78,416 | ₩78,430 | -0.02% | 321.1만 |
|---|
| 2025.11.28 | ₩78,737 | ₩78,750 | ₩78,710 | ₩78,737 | 0.00% | 133.5만 |
|---|
| 2025.11.26 | ₩78,737 | ₩78,737 | ₩78,697 | ₩78,737 | 0.00% | 261만 |
|---|
| 2025.11.25 | ₩78,697 | ₩78,750 | ₩78,684 | ₩78,737 | +0.05% | 244.3만 |
|---|
| 2025.11.24 | ₩78,670 | ₩78,697 | ₩78,657 | ₩78,697 | +0.03% | 198.4만 |
|---|
| 2025.11.21 | ₩78,670 | ₩78,697 | ₩78,630 | ₩78,670 | 0.00% | 311.2만 |
|---|
| 2025.11.20 | ₩78,563 | ₩78,617 | ₩78,550 | ₩78,603 | +0.05% | 301.6만 |
|---|
| 2025.11.19 | ₩78,577 | ₩78,577 | ₩78,510 | ₩78,523 | -0.07% | 312.8만 |
|---|
| 2025.11.18 | ₩78,550 | ₩78,577 | ₩78,510 | ₩78,537 | -0.02% | 207.8만 |
|---|
| 2025.11.17 | ₩78,483 | ₩78,496 | ₩78,470 | ₩78,483 | 0.00% | 242.3만 |
|---|
| 2025.11.14 | ₩78,537 | ₩78,550 | ₩78,456 | ₩78,456 | -0.10% | 182.7만 |
|---|
| 2025.11.13 | ₩78,470 | ₩78,483 | ₩78,456 | ₩78,483 | +0.02% | 184.3만 |
|---|
| 2025.11.12 | ₩78,496 | ₩78,523 | ₩78,496 | ₩78,496 | 0.00% | 249.6만 |
|---|
| 2025.11.11 | ₩78,496 | ₩78,523 | ₩78,496 | ₩78,510 | +0.02% | 178.8만 |
|---|
| 2025.11.10 | ₩78,483 | ₩78,483 | ₩78,456 | ₩78,470 | -0.02% | 243.9만 |
|---|
| 2025.11.07 | ₩78,470 | ₩78,537 | ₩78,456 | ₩78,496 | +0.03% | 390.7만 |
|---|
| 2025.11.06 | ₩78,430 | ₩78,483 | ₩78,416 | ₩78,470 | +0.05% | 258.9만 |
|---|
| 2025.11.05 | ₩78,416 | ₩78,416 | ₩78,336 | ₩78,349 | -0.09% | 235.8만 |
|---|
| 2025.11.04 | ₩78,416 | ₩78,443 | ₩78,416 | ₩78,430 | +0.02% | 292.2만 |
|---|
| 2025.11.03 | ₩78,376 | ₩78,416 | ₩78,363 | ₩78,376 | 0.00% | 433.4만 |
|---|
| 2025.10.31 | ₩78,617 | ₩78,643 | ₩78,617 | ₩78,630 | +0.02% | 291.9만 |
|---|
| 2025.10.30 | ₩78,577 | ₩78,617 | ₩78,563 | ₩78,603 | +0.03% | 222.9만 |
|---|
| 2025.10.29 | ₩78,750 | ₩78,750 | ₩78,590 | ₩78,590 | -0.20% | 224.3만 |
|---|
| 2025.10.28 | ₩78,724 | ₩78,750 | ₩78,710 | ₩78,750 | +0.03% | 343.6만 |
|---|
| 2025.10.27 | ₩78,724 | ₩78,737 | ₩78,697 | ₩78,737 | +0.02% | 239.7만 |
|---|
| 2025.10.24 | ₩78,764 | ₩78,764 | ₩78,724 | ₩78,750 | -0.02% | 160만 |
|---|
| 2025.10.23 | ₩78,750 | ₩78,750 | ₩78,710 | ₩78,724 | -0.03% | 238.5만 |
|---|
| 2025.10.22 | ₩78,764 | ₩78,777 | ₩78,737 | ₩78,777 | +0.02% | 225.8만 |
|---|
| 2025.10.21 | ₩78,764 | ₩78,777 | ₩78,737 | ₩78,737 | -0.03% | 204.5만 |
|---|
| 2025.10.20 | ₩78,737 | ₩78,737 | ₩78,710 | ₩78,737 | 0.00% | 246.2만 |
|---|
| 2025.10.17 | ₩78,764 | ₩78,764 | ₩78,710 | ₩78,724 | -0.05% | 2009.6만 |
|---|
| 2025.10.16 | ₩78,643 | ₩78,777 | ₩78,630 | ₩78,764 | +0.15% | 445.3만 |
|---|
| 2025.10.15 | ₩78,643 | ₩78,670 | ₩78,617 | ₩78,643 | 0.00% | 208.8만 |
|---|
| 2025.10.14 | ₩78,630 | ₩78,684 | ₩78,630 | ₩78,657 | +0.03% | 218.8만 |
|---|
| 2025.10.13 | ₩78,603 | ₩78,630 | ₩78,590 | ₩78,617 | +0.02% | 141.5만 |
|---|
| 2025.10.10 | ₩78,537 | ₩78,603 | ₩78,510 | ₩78,590 | +0.07% | 191.5만 |
|---|