시장 데이터를 불러오는 중
전체 종목
Vanguard Ultra-Short Treasury ETF 과거 주가
Vanguard Ultra-Short Treasury ETF · VGUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Ultra-Short Treasury ETF · VGUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩101,300 | ₩101,300 | ₩101,286 | ₩101,300 | 0.00% | 21.7만 |
| 2026.10.08 | ₩101,273 | ₩101,273 | ₩101,259 | ₩101,266 | -0.01% | 19.8만 |
| 2026.10.07 | ₩101,259 | ₩101,259 | ₩101,246 | ₩101,253 | -0.01% | 46.6만 |
| 2026.10.06 | ₩101,246 | ₩101,246 | ₩101,233 | ₩101,239 | -0.01% | 21.4만 |
| 2026.10.05 | ₩101,219 | ₩101,233 | ₩101,219 | ₩101,226 | +0.01% | 15만 |
| 2026.10.02 | ₩101,219 | ₩101,233 | ₩101,206 | ₩101,212 | -0.01% | 27.5만 |
| 2026.10.01 | ₩101,166 | ₩101,192 | ₩101,152 | ₩101,186 | +0.02% | 28만 |
| 2026.09.30 | ₩101,447 | ₩101,461 | ₩101,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,447 |
| 0.00% |
| 26.5만 |
| 2026.09.29 | ₩101,434 | ₩101,447 | ₩101,420 | ₩101,441 | +0.01% | 15.1만 |
|---|
| 2026.09.28 | ₩101,407 | ₩101,420 | ₩101,407 | ₩101,414 | +0.01% | 13.9만 |
|---|
| 2026.09.25 | ₩101,420 | ₩101,420 | ₩101,394 | ₩101,400 | -0.02% | 25.6만 |
|---|
| 2026.09.24 | ₩101,394 | ₩101,394 | ₩101,367 | ₩101,373 | -0.02% | 25.6만 |
|---|
| 2026.09.23 | ₩101,394 | ₩101,394 | ₩101,380 | ₩101,387 | -0.01% | 16.1만 |
|---|
| 2026.09.22 | ₩101,380 | ₩101,380 | ₩101,367 | ₩101,373 | -0.01% | 11.4만 |
|---|
| 2026.09.21 | ₩101,367 | ₩101,367 | ₩101,353 | ₩101,360 | -0.01% | 15.9만 |
|---|
| 2026.09.18 | ₩101,367 | ₩101,367 | ₩101,353 | ₩101,360 | -0.01% | 26.9만 |
|---|
| 2026.09.17 | ₩101,340 | ₩101,340 | ₩101,327 | ₩101,327 | -0.01% | 11.8만 |
|---|
| 2026.09.16 | ₩101,327 | ₩101,353 | ₩101,313 | ₩101,313 | -0.01% | 25.2만 |
|---|
| 2026.09.15 | ₩101,313 | ₩101,327 | ₩101,313 | ₩101,320 | +0.01% | 24.4만 |
|---|
| 2026.09.14 | ₩101,300 | ₩101,313 | ₩101,300 | ₩101,306 | +0.01% | 33.3만 |
|---|
| 2026.09.11 | ₩101,313 | ₩101,327 | ₩101,300 | ₩101,306 | -0.01% | 19.3만 |
|---|
| 2026.09.10 | ₩101,313 | ₩101,313 | ₩101,286 | ₩101,293 | -0.02% | 24만 |
|---|
| 2026.09.09 | ₩101,300 | ₩101,313 | ₩101,300 | ₩101,306 | +0.01% | 23.5만 |
|---|
| 2026.09.08 | ₩101,313 | ₩101,313 | ₩101,286 | ₩101,293 | -0.02% | 22.5만 |
|---|
| 2026.09.04 | ₩101,300 | ₩101,300 | ₩101,286 | ₩101,293 | -0.01% | 13.6만 |
|---|
| 2026.09.03 | ₩101,246 | ₩101,273 | ₩101,246 | ₩101,253 | +0.01% | 30.6만 |
|---|
| 2026.09.02 | ₩101,233 | ₩101,233 | ₩101,219 | ₩101,226 | -0.01% | 28.8만 |
|---|
| 2026.09.01 | ₩101,233 | ₩101,233 | ₩101,206 | ₩101,217 | -0.02% | 26.4만 |
|---|
| 2026.08.31 | ₩101,541 | ₩101,541 | ₩101,501 | ₩101,528 | -0.01% | 28.7만 |
|---|
| 2026.08.28 | ₩101,528 | ₩101,541 | ₩101,514 | ₩101,521 | -0.01% | 16.7만 |
|---|
| 2026.08.27 | ₩101,488 | ₩101,514 | ₩101,488 | ₩101,508 | +0.02% | 15.7만 |
|---|
| 2026.08.26 | ₩101,501 | ₩101,501 | ₩101,488 | ₩101,494 | -0.01% | 12.6만 |
|---|
| 2026.08.25 | ₩101,488 | ₩101,488 | ₩101,474 | ₩101,481 | -0.01% | 11.4만 |
|---|
| 2026.08.24 | ₩101,474 | ₩101,474 | ₩101,461 | ₩101,467 | -0.01% | 15.4만 |
|---|
| 2026.08.21 | ₩101,474 | ₩101,474 | ₩101,461 | ₩101,474 | 0.00% | 24.6만 |
|---|
| 2026.08.20 | ₩101,434 | ₩101,447 | ₩101,434 | ₩101,441 | +0.01% | 8.9만 |
|---|
| 2026.08.19 | ₩101,420 | ₩101,434 | ₩101,420 | ₩101,427 | +0.01% | 21.8만 |
|---|
| 2026.08.18 | ₩101,420 | ₩101,420 | ₩101,407 | ₩101,420 | 0.00% | 16.7만 |
|---|
| 2026.08.17 | ₩101,407 | ₩101,407 | ₩101,394 | ₩101,400 | -0.01% | 15.3만 |
|---|
| 2026.08.14 | ₩101,407 | ₩101,407 | ₩101,394 | ₩101,400 | -0.01% | 18.8만 |
|---|
| 2026.08.13 | ₩101,367 | ₩101,380 | ₩101,367 | ₩101,373 | +0.01% | 10.3만 |
|---|
| 2026.08.12 | ₩101,367 | ₩101,367 | ₩101,353 | ₩101,360 | -0.01% | 28.7만 |
|---|
| 2026.08.11 | ₩101,340 | ₩101,340 | ₩101,327 | ₩101,333 | -0.01% | 20만 |
|---|
| 2026.08.10 | ₩101,327 | ₩101,327 | ₩101,313 | ₩101,320 | -0.01% | 14.1만 |
|---|
| 2026.08.07 | ₩101,300 | ₩101,325 | ₩101,300 | ₩101,320 | +0.02% | 21.2만 |
|---|
| 2026.08.06 | ₩101,273 | ₩101,286 | ₩101,273 | ₩101,280 | +0.01% | 11.1만 |
|---|
| 2026.08.05 | ₩101,273 | ₩101,273 | ₩101,259 | ₩101,259 | -0.01% | 13만 |
|---|
| 2026.08.04 | ₩101,246 | ₩101,259 | ₩101,246 | ₩101,253 | +0.01% | 11.5만 |
|---|
| 2026.08.03 | ₩101,246 | ₩101,246 | ₩101,233 | ₩101,239 | -0.01% | 15.6만 |
|---|
| 2026.07.31 | ₩101,528 | ₩101,541 | ₩101,514 | ₩101,528 | 0.00% | 8.1만 |
|---|
| 2026.07.30 | ₩101,501 | ₩101,514 | ₩101,501 | ₩101,508 | +0.01% | 7.3만 |
|---|
| 2026.07.29 | ₩101,461 | ₩101,501 | ₩101,461 | ₩101,494 | +0.03% | 6.8만 |
|---|
| 2026.07.28 | ₩101,461 | ₩101,474 | ₩101,447 | ₩101,467 | +0.01% | 6.5만 |
|---|
| 2026.07.27 | ₩101,461 | ₩101,461 | ₩101,447 | ₩101,454 | -0.01% | 7.5만 |
|---|
| 2026.07.24 | ₩101,434 | ₩101,447 | ₩101,434 | ₩101,441 | +0.01% | 7.3만 |
|---|
| 2026.07.23 | ₩101,420 | ₩101,420 | ₩101,407 | ₩101,414 | -0.01% | 7.2만 |
|---|
| 2026.07.22 | ₩101,420 | ₩101,420 | ₩101,407 | ₩101,414 | -0.01% | 12.7만 |
|---|
| 2026.07.21 | ₩101,420 | ₩101,420 | ₩101,407 | ₩101,414 | -0.01% | 8.1만 |
|---|
| 2026.07.20 | ₩101,407 | ₩101,420 | ₩101,407 | ₩101,414 | +0.01% | 7.2만 |
|---|
| 2026.07.17 | ₩101,394 | ₩101,407 | ₩101,394 | ₩101,400 | +0.01% | 9.1만 |
|---|
| 2026.07.16 | ₩101,367 | ₩101,380 | ₩101,367 | ₩101,373 | +0.01% | 9.3만 |
|---|
| 2026.07.15 | ₩101,353 | ₩101,367 | ₩101,353 | ₩101,360 | +0.01% | 16.7만 |
|---|
| 2026.07.14 | ₩101,353 | ₩101,353 | ₩101,340 | ₩101,347 | -0.01% | 18.5만 |
|---|
| 2026.07.13 | ₩101,313 | ₩101,327 | ₩101,313 | ₩101,320 | +0.01% | 13.5만 |
|---|
| 2026.07.10 | ₩101,327 | ₩101,327 | ₩101,313 | ₩101,320 | -0.01% | 11만 |
|---|
| 2026.07.09 | ₩101,300 | ₩101,300 | ₩101,286 | ₩101,286 | -0.01% | 11.3만 |
|---|
| 2026.07.08 | ₩101,273 | ₩101,286 | ₩101,273 | ₩101,280 | +0.01% | 7.8만 |
|---|
| 2026.07.07 | ₩101,286 | ₩101,286 | ₩101,273 | ₩101,280 | -0.01% | 8.8만 |
|---|
| 2026.07.06 | ₩101,259 | ₩101,273 | ₩101,259 | ₩101,266 | +0.01% | 17.9만 |
|---|
| 2026.07.02 | ₩101,246 | ₩101,273 | ₩101,246 | ₩101,253 | +0.01% | 31.3만 |
|---|
| 2026.07.01 | ₩101,192 | ₩101,206 | ₩101,192 | ₩101,199 | +0.01% | 14만 |
|---|
| 2026.06.30 | ₩101,501 | ₩101,501 | ₩101,488 | ₩101,501 | 0.00% | 12만 |
|---|
| 2026.06.29 | ₩101,474 | ₩101,488 | ₩101,474 | ₩101,481 | +0.01% | 13.8만 |
|---|
| 2026.06.26 | ₩101,474 | ₩101,488 | ₩101,474 | ₩101,481 | +0.01% | 10.4만 |
|---|
| 2026.06.25 | ₩101,434 | ₩101,447 | ₩101,434 | ₩101,447 | +0.01% | 14.7만 |
|---|
| 2026.06.24 | ₩101,420 | ₩101,434 | ₩101,420 | ₩101,427 | +0.01% | 16.4만 |
|---|
| 2026.06.23 | ₩101,420 | ₩101,434 | ₩101,407 | ₩101,414 | -0.01% | 25.9만 |
|---|
| 2026.06.22 | ₩101,380 | ₩101,407 | ₩101,380 | ₩101,400 | +0.02% | 18.5만 |
|---|
| 2026.06.18 | ₩101,407 | ₩101,407 | ₩101,380 | ₩101,387 | -0.02% | 18.8만 |
|---|
| 2026.06.17 | ₩101,367 | ₩101,394 | ₩101,353 | ₩101,373 | +0.01% | 10.5만 |
|---|
| 2026.06.16 | ₩101,394 | ₩101,394 | ₩101,367 | ₩101,373 | -0.02% | 10.7만 |
|---|
| 2026.06.15 | ₩101,353 | ₩101,380 | ₩101,353 | ₩101,373 | +0.02% | 27.3만 |
|---|
| 2026.06.12 | ₩101,340 | ₩101,353 | ₩101,340 | ₩101,347 | +0.01% | 13.7만 |
|---|
| 2026.06.11 | ₩101,327 | ₩101,327 | ₩101,313 | ₩101,320 | -0.01% | 11.7만 |
|---|
| 2026.06.10 | ₩101,327 | ₩101,353 | ₩101,300 | ₩101,306 | -0.02% | 14.5만 |
|---|
| 2026.06.09 | ₩101,286 | ₩101,316 | ₩101,286 | ₩101,306 | +0.02% | 12.1만 |
|---|
| 2026.06.08 | ₩101,286 | ₩101,300 | ₩101,273 | ₩101,280 | -0.01% | 8.6만 |
|---|
| 2026.06.05 | ₩101,273 | ₩101,300 | ₩101,273 | ₩101,293 | +0.02% | 25.9만 |
|---|
| 2026.06.04 | ₩101,259 | ₩101,273 | ₩101,259 | ₩101,266 | +0.01% | 11.2만 |
|---|
| 2026.06.03 | ₩101,286 | ₩101,298 | ₩101,246 | ₩101,253 | -0.03% | 13만 |
|---|
| 2026.06.02 | ₩101,246 | ₩101,246 | ₩101,233 | ₩101,239 | -0.01% | 15만 |
|---|
| 2026.06.01 | ₩101,273 | ₩101,273 | ₩101,229 | ₩101,239 | -0.03% | 15.7만 |
|---|
| 2026.05.29 | ₩101,528 | ₩101,528 | ₩101,514 | ₩101,521 | -0.01% | 10.9만 |
|---|
| 2026.05.28 | ₩101,501 | ₩101,501 | ₩101,488 | ₩101,494 | -0.01% | 13.4만 |
|---|
| 2026.05.27 | ₩101,474 | ₩101,488 | ₩101,474 | ₩101,488 | +0.01% | 21.2만 |
|---|
| 2026.05.26 | ₩101,474 | ₩101,488 | ₩101,474 | ₩101,481 | +0.01% | 13.7만 |
|---|
| 2026.05.22 | ₩101,434 | ₩101,555 | ₩101,434 | ₩101,514 | +0.08% | 17.1만 |
|---|
| 2026.05.21 | ₩101,420 | ₩101,420 | ₩101,407 | ₩101,414 | -0.01% | 14.2만 |
|---|
| 2026.05.20 | ₩101,407 | ₩101,434 | ₩101,407 | ₩101,427 | +0.02% | 24.8만 |
|---|
| 2026.05.19 | ₩101,420 | ₩101,420 | ₩101,407 | ₩101,414 | -0.01% | 22.1만 |
|---|
| 2026.05.18 | ₩101,407 | ₩101,407 | ₩101,394 | ₩101,407 | 0.00% | 17.4만 |
|---|
| 2026.05.15 | ₩101,367 | ₩101,394 | ₩101,364 | ₩101,387 | +0.02% | 11.1만 |
|---|
| 2026.05.14 | ₩101,367 | ₩101,367 | ₩101,353 | ₩101,360 | -0.01% | 14.2만 |
|---|
| 2026.05.13 | ₩101,340 | ₩101,353 | ₩101,340 | ₩101,347 | +0.01% | 13.8만 |
|---|
| 2026.05.12 | ₩101,340 | ₩101,353 | ₩101,340 | ₩101,347 | +0.01% | 16.8만 |
|---|
| 2026.05.11 | ₩101,340 | ₩101,340 | ₩101,327 | ₩101,333 | -0.01% | 24만 |
|---|
| 2026.05.08 | ₩101,313 | ₩101,340 | ₩101,313 | ₩101,333 | +0.02% | 13.7만 |
|---|
| 2026.05.07 | ₩101,286 | ₩101,300 | ₩101,286 | ₩101,293 | +0.01% | 11.6만 |
|---|
| 2026.05.06 | ₩101,286 | ₩101,286 | ₩101,273 | ₩101,280 | -0.01% | 15.3만 |
|---|
| 2026.05.05 | ₩101,273 | ₩101,273 | ₩101,259 | ₩101,266 | -0.01% | 13.3만 |
|---|
| 2026.05.04 | ₩101,273 | ₩101,273 | ₩101,259 | ₩101,266 | -0.01% | 17만 |
|---|
| 2026.05.01 | ₩101,259 | ₩101,259 | ₩101,246 | ₩101,246 | -0.01% | 14.6만 |
|---|
| 2026.04.30 | ₩101,514 | ₩101,514 | ₩101,501 | ₩101,508 | -0.01% | 11.7만 |
|---|
| 2026.04.29 | ₩101,514 | ₩101,514 | ₩101,501 | ₩101,508 | -0.01% | 7.7만 |
|---|
| 2026.04.28 | ₩101,488 | ₩101,501 | ₩101,488 | ₩101,494 | +0.01% | 12.8만 |
|---|
| 2026.04.27 | ₩101,488 | ₩101,488 | ₩101,474 | ₩101,481 | -0.01% | 15.9만 |
|---|
| 2026.04.24 | ₩101,474 | ₩101,488 | ₩101,474 | ₩101,481 | +0.01% | 12만 |
|---|
| 2026.04.23 | ₩101,461 | ₩101,461 | ₩101,447 | ₩101,454 | -0.01% | 12.3만 |
|---|
| 2026.04.22 | ₩101,434 | ₩101,447 | ₩101,434 | ₩101,441 | +0.01% | 18.1만 |
|---|
| 2026.04.21 | ₩101,434 | ₩101,434 | ₩101,420 | ₩101,427 | -0.01% | 14.6만 |
|---|
| 2026.04.20 | ₩101,420 | ₩101,420 | ₩101,407 | ₩101,414 | -0.01% | 19.4만 |
|---|
| 2026.04.17 | ₩101,394 | ₩101,434 | ₩101,380 | ₩101,427 | +0.03% | 21.1만 |
|---|
| 2026.04.16 | ₩101,380 | ₩101,380 | ₩101,367 | ₩101,367 | -0.01% | 15만 |
|---|
| 2026.04.15 | ₩101,367 | ₩101,367 | ₩101,353 | ₩101,360 | -0.01% | 19.8만 |
|---|
| 2026.04.14 | ₩101,367 | ₩101,367 | ₩101,353 | ₩101,360 | -0.01% | 20.3만 |
|---|
| 2026.04.13 | ₩101,353 | ₩101,353 | ₩101,340 | ₩101,347 | -0.01% | 9.9만 |
|---|
| 2026.04.10 | ₩101,313 | ₩101,340 | ₩101,313 | ₩101,333 | +0.02% | 13.2만 |
|---|
| 2026.04.09 | ₩101,300 | ₩101,313 | ₩101,300 | ₩101,306 | +0.01% | 14.2만 |
|---|
| 2026.04.08 | ₩101,300 | ₩101,313 | ₩101,300 | ₩101,313 | +0.01% | 45.3만 |
|---|
| 2026.04.07 | ₩101,273 | ₩101,286 | ₩101,273 | ₩101,280 | +0.01% | 20.6만 |
|---|
| 2026.04.06 | ₩101,273 | ₩101,273 | ₩101,259 | ₩101,266 | -0.01% | 24.7만 |
|---|
| 2026.04.02 | ₩101,259 | ₩101,259 | ₩101,246 | ₩101,253 | -0.01% | 19.9만 |
|---|
| 2026.04.01 | ₩101,206 | ₩101,219 | ₩101,206 | ₩101,212 | +0.01% | 19.2만 |
|---|
| 2026.03.31 | ₩101,488 | ₩101,501 | ₩101,488 | ₩101,501 | +0.01% | 43만 |
|---|
| 2026.03.30 | ₩101,488 | ₩101,488 | ₩101,474 | ₩101,488 | 0.00% | 17.1만 |
|---|
| 2026.03.27 | ₩101,474 | ₩101,474 | ₩101,461 | ₩101,467 | -0.01% | 20.6만 |
|---|
| 2026.03.26 | ₩101,434 | ₩101,447 | ₩101,434 | ₩101,441 | +0.01% | 11.4만 |
|---|
| 2026.03.25 | ₩101,420 | ₩101,434 | ₩101,407 | ₩101,407 | -0.01% | 54.4만 |
|---|
| 2026.03.24 | ₩101,407 | ₩101,420 | ₩101,407 | ₩101,414 | +0.01% | 59.1만 |
|---|
| 2026.03.23 | ₩101,394 | ₩101,420 | ₩101,394 | ₩101,420 | +0.03% | 25.4만 |
|---|
| 2026.03.20 | ₩101,394 | ₩101,407 | ₩101,394 | ₩101,407 | +0.01% | 15.9만 |
|---|
| 2026.03.19 | ₩101,380 | ₩101,380 | ₩101,367 | ₩101,367 | -0.01% | 17.4만 |
|---|
| 2026.03.18 | ₩101,380 | ₩101,394 | ₩101,367 | ₩101,380 | 0.00% | 47.7만 |
|---|
| 2026.03.17 | ₩101,367 | ₩101,380 | ₩101,367 | ₩101,373 | +0.01% | 24.4만 |
|---|
| 2026.03.16 | ₩101,353 | ₩101,367 | ₩101,353 | ₩101,360 | +0.01% | 20.8만 |
|---|
| 2026.03.13 | ₩101,340 | ₩101,367 | ₩101,340 | ₩101,347 | +0.01% | 26.6만 |
|---|
| 2026.03.12 | ₩101,333 | ₩101,340 | ₩101,327 | ₩101,333 | 0.00% | 20.1만 |
|---|
| 2026.03.11 | ₩101,340 | ₩101,340 | ₩101,327 | ₩101,333 | -0.01% | 18.6만 |
|---|
| 2026.03.10 | ₩101,313 | ₩101,327 | ₩101,313 | ₩101,327 | +0.01% | 16.5만 |
|---|
| 2026.03.09 | ₩101,313 | ₩101,313 | ₩101,300 | ₩101,306 | -0.01% | 50.5만 |
|---|
| 2026.03.06 | ₩101,286 | ₩101,313 | ₩101,286 | ₩101,300 | +0.01% | 15.8만 |
|---|
| 2026.03.05 | ₩101,259 | ₩101,273 | ₩101,259 | ₩101,266 | +0.01% | 20.6만 |
|---|
| 2026.03.04 | ₩101,273 | ₩101,273 | ₩101,259 | ₩101,273 | 0.00% | 26.6만 |
|---|
| 2026.03.03 | ₩101,273 | ₩101,273 | ₩101,246 | ₩101,246 | -0.03% | 32.5만 |
|---|
| 2026.03.02 | ₩101,233 | ₩101,259 | ₩101,233 | ₩101,259 | +0.03% | 38.9만 |
|---|
| 2026.02.27 | ₩101,501 | ₩101,514 | ₩101,501 | ₩101,501 | 0.00% | 38.9만 |
|---|
| 2026.02.26 | ₩101,434 | ₩101,474 | ₩101,434 | ₩101,461 | +0.03% | 21.6만 |
|---|
| 2026.02.25 | ₩101,447 | ₩101,461 | ₩101,447 | ₩101,447 | 0.00% | 15.5만 |
|---|
| 2026.02.24 | ₩101,447 | ₩101,447 | ₩101,434 | ₩101,441 | -0.01% | 9.8만 |
|---|
| 2026.02.23 | ₩101,461 | ₩101,461 | ₩101,434 | ₩101,434 | -0.03% | 15.6만 |
|---|
| 2026.02.20 | ₩101,434 | ₩101,434 | ₩101,420 | ₩101,434 | 0.00% | 65.9만 |
|---|
| 2026.02.19 | ₩101,420 | ₩101,420 | ₩101,394 | ₩101,400 | -0.02% | 15.7만 |
|---|
| 2026.02.18 | ₩101,380 | ₩101,394 | ₩101,380 | ₩101,387 | +0.01% | 23.2만 |
|---|
| 2026.02.17 | ₩101,380 | ₩101,394 | ₩101,380 | ₩101,387 | +0.01% | 13.8만 |
|---|
| 2026.02.13 | ₩101,394 | ₩101,394 | ₩101,380 | ₩101,387 | -0.01% | 16.5만 |
|---|
| 2026.02.12 | ₩101,340 | ₩101,353 | ₩101,327 | ₩101,353 | +0.01% | 40.3만 |
|---|
| 2026.02.11 | ₩101,313 | ₩101,327 | ₩101,313 | ₩101,320 | +0.01% | 9.5만 |
|---|
| 2026.02.10 | ₩101,340 | ₩101,340 | ₩101,313 | ₩101,320 | -0.02% | 16.5만 |
|---|
| 2026.02.09 | ₩101,327 | ₩101,327 | ₩101,300 | ₩101,306 | -0.02% | 27.7만 |
|---|
| 2026.02.06 | ₩101,313 | ₩101,313 | ₩101,286 | ₩101,293 | -0.02% | 19만 |
|---|
| 2026.02.05 | ₩101,273 | ₩101,273 | ₩101,247 | ₩101,266 | -0.01% | 14.2만 |
|---|
| 2026.02.04 | ₩101,273 | ₩101,273 | ₩101,246 | ₩101,259 | -0.01% | 13.6만 |
|---|
| 2026.02.03 | ₩101,246 | ₩101,259 | ₩101,246 | ₩101,253 | +0.01% | 13.2만 |
|---|
| 2026.02.02 | ₩101,233 | ₩101,246 | ₩101,233 | ₩101,246 | +0.01% | 15.3만 |
|---|
| 2026.01.30 | ₩101,514 | ₩101,528 | ₩101,514 | ₩101,528 | +0.01% | 9.4만 |
|---|
| 2026.01.29 | ₩101,514 | ₩101,514 | ₩101,488 | ₩101,494 | -0.02% | 10.8만 |
|---|
| 2026.01.28 | ₩101,501 | ₩101,501 | ₩101,474 | ₩101,481 | -0.02% | 18.4만 |
|---|
| 2026.01.27 | ₩101,461 | ₩101,474 | ₩101,461 | ₩101,467 | +0.01% | 12.3만 |
|---|
| 2026.01.26 | ₩101,488 | ₩101,488 | ₩101,454 | ₩101,461 | -0.03% | 19.1만 |
|---|
| 2026.01.23 | ₩101,447 | ₩101,461 | ₩101,447 | ₩101,454 | +0.01% | 32.8만 |
|---|
| 2026.01.22 | ₩101,420 | ₩101,434 | ₩101,420 | ₩101,427 | +0.01% | 8.2만 |
|---|
| 2026.01.21 | ₩101,407 | ₩101,420 | ₩101,407 | ₩101,420 | +0.01% | 8.6만 |
|---|
| 2026.01.20 | ₩101,407 | ₩101,420 | ₩101,394 | ₩101,400 | -0.01% | 14.2만 |
|---|
| 2026.01.16 | ₩101,394 | ₩101,407 | ₩101,394 | ₩101,400 | +0.01% | 10.5만 |
|---|
| 2026.01.15 | ₩101,394 | ₩101,394 | ₩101,353 | ₩101,360 | -0.03% | 6.4만 |
|---|
| 2026.01.14 | ₩101,353 | ₩101,367 | ₩101,353 | ₩101,360 | +0.01% | 9.2만 |
|---|
| 2026.01.13 | ₩101,353 | ₩101,555 | ₩101,327 | ₩101,340 | -0.01% | 34.7만 |
|---|
| 2026.01.12 | ₩101,327 | ₩101,340 | ₩101,327 | ₩101,333 | +0.01% | 18만 |
|---|
| 2026.01.09 | ₩101,327 | ₩101,340 | ₩101,327 | ₩101,340 | +0.01% | 34.3만 |
|---|
| 2026.01.08 | ₩101,313 | ₩101,320 | ₩101,300 | ₩101,300 | -0.01% | 8.6만 |
|---|
| 2026.01.07 | ₩101,353 | ₩101,353 | ₩101,300 | ₩101,313 | -0.04% | 10.9만 |
|---|
| 2026.01.06 | ₩101,313 | ₩101,313 | ₩101,286 | ₩101,300 | -0.01% | 10.4만 |
|---|
| 2026.01.05 | ₩101,273 | ₩101,286 | ₩101,273 | ₩101,286 | +0.01% | 18.3만 |
|---|
| 2026.01.02 | ₩101,259 | ₩101,286 | ₩101,259 | ₩101,259 | 0.00% | 18만 |
|---|
| 2025.12.31 | ₩101,233 | ₩101,246 | ₩101,233 | ₩101,239 | +0.01% | 19.1만 |
|---|
| 2025.12.30 | ₩101,259 | ₩101,259 | ₩101,219 | ₩101,226 | -0.03% | 14.6만 |
|---|
| 2025.12.29 | ₩101,219 | ₩101,259 | ₩101,192 | ₩101,212 | -0.01% | 13.3만 |
|---|
| 2025.12.26 | ₩101,179 | ₩101,206 | ₩101,166 | ₩101,206 | +0.03% | 9.6만 |
|---|
| 2025.12.24 | ₩101,192 | ₩101,192 | ₩101,166 | ₩101,172 | -0.02% | 11.9만 |
|---|
| 2025.12.23 | ₩101,179 | ₩101,179 | ₩101,152 | ₩101,159 | -0.02% | 11.1만 |
|---|
| 2025.12.22 | ₩101,152 | ₩101,152 | ₩101,139 | ₩101,139 | -0.01% | 13.2만 |
|---|
| 2025.12.19 | ₩101,125 | ₩101,152 | ₩101,125 | ₩101,139 | +0.01% | 7.2만 |
|---|
| 2025.12.18 | ₩101,125 | ₩101,152 | ₩101,098 | ₩101,105 | -0.02% | 8.9만 |
|---|
| 2025.12.17 | ₩101,394 | ₩101,407 | ₩101,394 | ₩101,400 | +0.01% | 6.6만 |
|---|
| 2025.12.16 | ₩101,420 | ₩101,420 | ₩101,380 | ₩101,387 | -0.03% | 11.8만 |
|---|
| 2025.12.15 | ₩101,367 | ₩101,380 | ₩101,367 | ₩101,380 | +0.01% | 10만 |
|---|
| 2025.12.12 | ₩101,380 | ₩101,394 | ₩101,353 | ₩101,372 | -0.01% | 9.8만 |
|---|
| 2025.12.11 | ₩101,367 | ₩101,367 | ₩101,327 | ₩101,333 | -0.03% | 3.1만 |
|---|
| 2025.12.10 | ₩101,286 | ₩101,327 | ₩101,286 | ₩101,327 | +0.04% | 12.8만 |
|---|
| 2025.12.09 | ₩101,300 | ₩101,300 | ₩101,286 | ₩101,293 | -0.01% | 14.3만 |
|---|
| 2025.12.08 | ₩101,273 | ₩101,300 | ₩101,273 | ₩101,293 | +0.02% | 9만 |
|---|
| 2025.12.05 | ₩101,286 | ₩101,286 | ₩101,273 | ₩101,273 | -0.01% | 9만 |
|---|
| 2025.12.04 | ₩101,246 | ₩101,259 | ₩101,246 | ₩101,259 | +0.01% | 6.3만 |
|---|
| 2025.12.03 | ₩101,219 | ₩101,246 | ₩101,219 | ₩101,239 | +0.02% | 13.8만 |
|---|
| 2025.12.02 | ₩101,246 | ₩101,246 | ₩101,206 | ₩101,233 | -0.01% | 7.9만 |
|---|
| 2025.12.01 | ₩101,192 | ₩101,219 | ₩101,192 | ₩101,219 | +0.03% | 10.9만 |
|---|
| 2025.11.28 | ₩101,474 | ₩101,501 | ₩101,461 | ₩101,482 | +0.01% | 6.3만 |
|---|
| 2025.11.26 | ₩101,488 | ₩101,488 | ₩101,447 | ₩101,447 | -0.04% | 6.9만 |
|---|
| 2025.11.25 | ₩101,447 | ₩101,474 | ₩101,434 | ₩101,441 | -0.01% | 6.9만 |
|---|
| 2025.11.24 | ₩101,447 | ₩101,461 | ₩101,420 | ₩101,447 | 0.00% | 14.3만 |
|---|
| 2025.11.21 | ₩101,447 | ₩101,455 | ₩101,420 | ₩101,427 | -0.02% | 9.1만 |
|---|
| 2025.11.20 | ₩101,447 | ₩101,447 | ₩101,380 | ₩101,387 | -0.06% | 10.2만 |
|---|
| 2025.11.19 | ₩101,367 | ₩101,395 | ₩101,353 | ₩101,353 | -0.01% | 10.6만 |
|---|
| 2025.11.18 | ₩101,367 | ₩101,380 | ₩101,353 | ₩101,367 | 0.00% | 13.3만 |
|---|
| 2025.11.17 | ₩101,447 | ₩101,450 | ₩101,313 | ₩101,353 | -0.09% | 8.6만 |
|---|
| 2025.11.14 | ₩101,340 | ₩101,367 | ₩101,339 | ₩101,347 | +0.01% | 4.3만 |
|---|
| 2025.11.13 | ₩101,300 | ₩101,327 | ₩101,300 | ₩101,320 | +0.02% | 4.4만 |
|---|
| 2025.11.12 | ₩101,273 | ₩101,327 | ₩101,249 | ₩101,313 | +0.04% | 8.1만 |
|---|
| 2025.11.11 | ₩101,313 | ₩101,340 | ₩101,300 | ₩101,321 | +0.01% | 13.2만 |
|---|
| 2025.11.10 | ₩101,367 | ₩101,367 | ₩101,286 | ₩101,300 | -0.07% | 7.9만 |
|---|
| 2025.11.07 | ₩101,273 | ₩101,300 | ₩101,273 | ₩101,286 | +0.01% | 7.5만 |
|---|
| 2025.11.06 | ₩101,246 | ₩101,259 | ₩101,219 | ₩101,259 | +0.01% | 8.3만 |
|---|
| 2025.11.05 | ₩101,233 | ₩101,233 | ₩101,219 | ₩101,226 | -0.01% | 5.4만 |
|---|
| 2025.11.04 | ₩101,219 | ₩101,286 | ₩101,219 | ₩101,253 | +0.03% | 7.4만 |
|---|
| 2025.11.03 | ₩101,259 | ₩101,259 | ₩101,206 | ₩101,219 | -0.04% | 16.8만 |
|---|
| 2025.10.31 | ₩101,514 | ₩101,514 | ₩101,478 | ₩101,508 | -0.01% | 8만 |
|---|
| 2025.10.30 | ₩101,501 | ₩101,541 | ₩101,474 | ₩101,494 | -0.01% | 13만 |
|---|
| 2025.10.29 | ₩101,488 | ₩101,501 | ₩101,461 | ₩101,467 | -0.02% | 11.7만 |
|---|
| 2025.10.28 | ₩101,474 | ₩101,488 | ₩101,447 | ₩101,481 | +0.01% | 3.5만 |
|---|
| 2025.10.27 | ₩101,514 | ₩101,514 | ₩101,461 | ₩101,467 | -0.05% | 13.2만 |
|---|
| 2025.10.24 | ₩101,434 | ₩101,514 | ₩101,407 | ₩101,454 | +0.02% | 10.8만 |
|---|
| 2025.10.23 | ₩101,394 | ₩101,434 | ₩101,367 | ₩101,427 | +0.03% | 4만 |
|---|
| 2025.10.22 | ₩101,407 | ₩101,420 | ₩101,384 | ₩101,414 | +0.01% | 9.4만 |
|---|
| 2025.10.21 | ₩101,420 | ₩101,420 | ₩101,367 | ₩101,400 | -0.02% | 4.9만 |
|---|
| 2025.10.20 | ₩101,447 | ₩101,447 | ₩101,394 | ₩101,407 | -0.04% | 10만 |
|---|
| 2025.10.17 | ₩101,420 | ₩101,420 | ₩101,371 | ₩101,407 | -0.01% | 13만 |
|---|
| 2025.10.16 | ₩101,353 | ₩101,367 | ₩101,340 | ₩101,367 | +0.01% | 8.5만 |
|---|
| 2025.10.15 | ₩101,367 | ₩101,367 | ₩101,298 | ₩101,333 | -0.03% | 4.9만 |
|---|
| 2025.10.14 | ₩101,353 | ₩101,353 | ₩101,266 | ₩101,320 | -0.03% | 6.8만 |
|---|
| 2025.10.13 | ₩101,273 | ₩101,353 | ₩101,255 | ₩101,327 | +0.05% | 7만 |
|---|
| 2025.10.10 | ₩101,313 | ₩101,327 | ₩101,300 | ₩101,320 | +0.01% | 9.9만 |
|---|