시장 데이터를 불러오는 중
전체 종목
Vanguard Short Duration Bond ETF 과거 주가
Vanguard Short Duration Bond ETF · VSDB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Short Duration Bond ETF · VSDB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩100,107 | ₩100,154 | ₩100,060 | ₩100,134 | +0.03% | 4.3만 |
| 2026.10.08 | ₩99,940 | ₩100,409 | ₩99,940 | ₩100,168 | +0.23% | 3.8만 |
| 2026.10.07 | ₩99,859 | ₩100,100 | ₩99,859 | ₩100,007 | +0.15% | 6.8만 |
| 2026.10.06 | ₩99,913 | ₩100,074 | ₩99,913 | ₩100,033 | +0.12% | 4.1만 |
| 2026.10.05 | ₩99,792 | ₩100,181 | ₩99,792 | ₩99,846 | +0.05% | 9.4만 |
| 2026.10.02 | ₩100,100 | ₩100,287 | ₩99,805 | ₩99,886 | -0.21% | 9.5만 |
| 2026.10.01 | ₩99,819 | ₩99,953 | ₩99,631 | ₩99,872 | +0.05% | 11.5만 |
| 2026.09.30 | ₩100,181 | ₩100,265 | ₩100,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,141 |
| -0.04% |
| 7.4만 |
| 2026.09.29 | ₩100,141 | ₩100,154 | ₩100,017 | ₩100,109 | -0.03% | 10.1만 |
|---|
| 2026.09.28 | ₩100,288 | ₩100,288 | ₩100,087 | ₩100,100 | -0.19% | 9.9만 |
|---|
| 2026.09.25 | ₩100,396 | ₩100,436 | ₩100,208 | ₩100,342 | -0.05% | 7.1만 |
|---|
| 2026.09.24 | ₩100,422 | ₩100,436 | ₩100,248 | ₩100,248 | -0.17% | 7.9만 |
|---|
| 2026.09.23 | ₩100,704 | ₩100,751 | ₩100,382 | ₩100,422 | -0.28% | 7.6만 |
|---|
| 2026.09.22 | ₩100,932 | ₩100,932 | ₩100,744 | ₩100,811 | -0.12% | 7.4만 |
|---|
| 2026.09.21 | ₩100,744 | ₩100,852 | ₩100,744 | ₩100,805 | +0.06% | 7.4만 |
|---|
| 2026.09.18 | ₩100,865 | ₩100,865 | ₩100,731 | ₩100,764 | -0.10% | 4.9만 |
|---|
| 2026.09.17 | ₩100,798 | ₩100,905 | ₩100,785 | ₩100,838 | +0.04% | 7.1만 |
|---|
| 2026.09.16 | ₩100,758 | ₩100,945 | ₩100,685 | ₩100,744 | -0.01% | 6만 |
|---|
| 2026.09.15 | ₩100,852 | ₩100,852 | ₩100,731 | ₩100,785 | -0.07% | 5.4만 |
|---|
| 2026.09.14 | ₩100,717 | ₩100,905 | ₩100,717 | ₩100,825 | +0.11% | 36.4만 |
|---|
| 2026.09.11 | ₩101,026 | ₩101,718 | ₩100,852 | ₩100,892 | -0.13% | 6.3만 |
|---|
| 2026.09.10 | ₩101,227 | ₩101,227 | ₩100,945 | ₩100,979 | -0.25% | 6.1만 |
|---|
| 2026.09.09 | ₩101,308 | ₩101,414 | ₩101,267 | ₩101,281 | -0.03% | 11만 |
|---|
| 2026.09.08 | ₩101,348 | ₩101,455 | ₩101,334 | ₩101,442 | +0.09% | 10.8만 |
|---|
| 2026.09.04 | ₩101,522 | ₩101,522 | ₩101,402 | ₩101,424 | -0.10% | 4.7만 |
|---|
| 2026.09.03 | ₩101,469 | ₩101,509 | ₩101,402 | ₩101,442 | -0.03% | 4.1만 |
|---|
| 2026.09.02 | ₩101,388 | ₩101,616 | ₩101,281 | ₩101,355 | -0.03% | 7만 |
|---|
| 2026.09.01 | ₩101,536 | ₩101,536 | ₩101,281 | ₩101,281 | -0.25% | 6.5만 |
|---|
| 2026.08.31 | ₩101,925 | ₩101,925 | ₩101,804 | ₩101,817 | -0.11% | 4.6만 |
|---|
| 2026.08.28 | ₩102,039 | ₩102,075 | ₩101,825 | ₩101,851 | -0.18% | 9.6만 |
|---|
| 2026.08.27 | ₩101,978 | ₩102,099 | ₩101,978 | ₩102,045 | +0.07% | 5.1만 |
|---|
| 2026.08.26 | ₩101,965 | ₩102,099 | ₩101,965 | ₩102,052 | +0.09% | 4.6만 |
|---|
| 2026.08.25 | ₩102,072 | ₩102,072 | ₩101,992 | ₩102,039 | -0.03% | 6.7만 |
|---|
| 2026.08.24 | ₩101,817 | ₩101,972 | ₩101,670 | ₩101,871 | +0.05% | 5.5만 |
|---|
| 2026.08.21 | ₩101,898 | ₩101,992 | ₩101,670 | ₩101,871 | -0.03% | 9.8만 |
|---|
| 2026.08.20 | ₩101,858 | ₩101,992 | ₩101,858 | ₩101,911 | +0.05% | 3.7만 |
|---|
| 2026.08.19 | ₩101,858 | ₩102,019 | ₩101,858 | ₩101,985 | +0.13% | 7만 |
|---|
| 2026.08.18 | ₩101,965 | ₩101,985 | ₩101,891 | ₩101,945 | -0.02% | 3.9만 |
|---|
| 2026.08.17 | ₩101,911 | ₩102,019 | ₩101,911 | ₩101,938 | +0.03% | 5.6만 |
|---|
| 2026.08.14 | ₩102,126 | ₩102,126 | ₩101,938 | ₩101,965 | -0.16% | 5.2만 |
|---|
| 2026.08.13 | ₩101,911 | ₩102,072 | ₩101,911 | ₩101,998 | +0.09% | 3.1만 |
|---|
| 2026.08.12 | ₩101,938 | ₩101,938 | ₩101,831 | ₩101,851 | -0.09% | 83.9만 |
|---|
| 2026.08.11 | ₩101,764 | ₩101,844 | ₩101,737 | ₩101,790 | +0.03% | 4만 |
|---|
| 2026.08.10 | ₩101,723 | ₩101,831 | ₩101,723 | ₩101,804 | +0.08% | 5.8만 |
|---|
| 2026.08.07 | ₩101,790 | ₩101,898 | ₩101,777 | ₩101,858 | +0.07% | 4.2만 |
|---|
| 2026.08.06 | ₩101,831 | ₩101,844 | ₩101,697 | ₩101,744 | -0.09% | 9만 |
|---|
| 2026.08.05 | ₩101,884 | ₩101,884 | ₩101,764 | ₩101,804 | -0.08% | 4.8만 |
|---|
| 2026.08.04 | ₩101,817 | ₩101,817 | ₩101,723 | ₩101,723 | -0.09% | 3.9만 |
|---|
| 2026.08.03 | ₩101,616 | ₩101,616 | ₩101,536 | ₩101,603 | -0.01% | 4.3만 |
|---|
| 2026.07.31 | ₩101,938 | ₩101,938 | ₩101,831 | ₩101,884 | -0.05% | 4.2만 |
|---|
| 2026.07.30 | ₩101,938 | ₩101,938 | ₩101,858 | ₩101,905 | -0.03% | 4.6만 |
|---|
| 2026.07.29 | ₩101,764 | ₩101,925 | ₩101,670 | ₩101,804 | +0.04% | 6.1만 |
|---|
| 2026.07.28 | ₩101,750 | ₩101,903 | ₩101,750 | ₩101,790 | +0.04% | 4.4만 |
|---|
| 2026.07.27 | ₩101,844 | ₩101,844 | ₩101,663 | ₩101,710 | -0.13% | 3.3만 |
|---|
| 2026.07.24 | ₩101,562 | ₩101,721 | ₩101,562 | ₩101,650 | +0.09% | 4.8만 |
|---|
| 2026.07.23 | ₩101,710 | ₩101,710 | ₩101,549 | ₩101,576 | -0.13% | 4.4만 |
|---|
| 2026.07.22 | ₩101,804 | ₩101,864 | ₩101,764 | ₩101,776 | -0.03% | 3.7만 |
|---|
| 2026.07.21 | ₩101,965 | ₩101,965 | ₩101,884 | ₩101,884 | -0.08% | 5만 |
|---|
| 2026.07.20 | ₩102,099 | ₩102,273 | ₩101,951 | ₩101,992 | -0.11% | 3.3만 |
|---|
| 2026.07.17 | ₩102,119 | ₩102,129 | ₩101,992 | ₩102,005 | -0.11% | 3.1만 |
|---|
| 2026.07.16 | ₩101,951 | ₩102,099 | ₩101,951 | ₩102,059 | +0.11% | 4만 |
|---|
| 2026.07.15 | ₩101,938 | ₩102,086 | ₩101,938 | ₩101,992 | +0.05% | 3.8만 |
|---|
| 2026.07.14 | ₩101,844 | ₩101,931 | ₩101,831 | ₩101,858 | +0.01% | 4.3만 |
|---|
| 2026.07.13 | ₩101,965 | ₩101,965 | ₩101,750 | ₩101,750 | -0.21% | 3.7만 |
|---|
| 2026.07.10 | ₩102,072 | ₩102,072 | ₩101,898 | ₩101,911 | -0.16% | 3.8만 |
|---|
| 2026.07.09 | ₩101,844 | ₩102,005 | ₩101,844 | ₩101,978 | +0.13% | 8.6만 |
|---|
| 2026.07.08 | ₩101,938 | ₩101,938 | ₩101,831 | ₩101,871 | -0.07% | 7만 |
|---|
| 2026.07.07 | ₩102,273 | ₩102,273 | ₩101,978 | ₩102,005 | -0.26% | 5.8만 |
|---|
| 2026.07.06 | ₩102,025 | ₩102,099 | ₩102,025 | ₩102,086 | +0.06% | 6.6만 |
|---|
| 2026.07.02 | ₩101,992 | ₩102,086 | ₩101,965 | ₩102,005 | +0.01% | 5만 |
|---|
| 2026.07.01 | ₩102,072 | ₩102,072 | ₩101,905 | ₩101,905 | -0.16% | 13.4만 |
|---|
| 2026.06.30 | ₩102,528 | ₩102,528 | ₩102,367 | ₩102,394 | -0.13% | 6.3만 |
|---|
| 2026.06.29 | ₩102,381 | ₩102,501 | ₩102,381 | ₩102,461 | +0.08% | 5만 |
|---|
| 2026.06.26 | ₩102,361 | ₩102,434 | ₩102,361 | ₩102,421 | +0.06% | 2.5만 |
|---|
| 2026.06.25 | ₩102,334 | ₩102,367 | ₩102,314 | ₩102,340 | +0.01% | 4.1만 |
|---|
| 2026.06.24 | ₩102,126 | ₩102,273 | ₩102,126 | ₩102,206 | +0.08% | 4.5만 |
|---|
| 2026.06.23 | ₩102,179 | ₩102,179 | ₩102,086 | ₩102,086 | -0.09% | 4.5만 |
|---|
| 2026.06.22 | ₩102,032 | ₩102,106 | ₩102,032 | ₩102,059 | +0.03% | 6.1만 |
|---|
| 2026.06.18 | ₩102,159 | ₩102,233 | ₩102,146 | ₩102,166 | +0.01% | 12.3만 |
|---|
| 2026.06.17 | ₩102,340 | ₩102,393 | ₩102,005 | ₩102,099 | -0.24% | 6.9만 |
|---|
| 2026.06.16 | ₩102,320 | ₩102,381 | ₩102,287 | ₩102,327 | +0.01% | 6.6만 |
|---|
| 2026.06.15 | ₩102,407 | ₩102,407 | ₩102,260 | ₩102,287 | -0.12% | 3.3만 |
|---|
| 2026.06.12 | ₩102,153 | ₩102,247 | ₩102,139 | ₩102,206 | +0.05% | 5.2만 |
|---|
| 2026.06.11 | ₩102,019 | ₩102,159 | ₩101,938 | ₩102,153 | +0.13% | 3.9만 |
|---|
| 2026.06.10 | ₩101,884 | ₩102,273 | ₩101,884 | ₩101,925 | +0.04% | 5.6만 |
|---|
| 2026.06.09 | ₩101,858 | ₩102,005 | ₩101,858 | ₩101,945 | +0.09% | 3.3만 |
|---|
| 2026.06.08 | ₩101,884 | ₩101,938 | ₩101,616 | ₩101,837 | -0.05% | 4.5만 |
|---|
| 2026.06.05 | ₩101,925 | ₩101,965 | ₩101,844 | ₩101,858 | -0.07% | 4.7만 |
|---|
| 2026.06.04 | ₩102,005 | ₩102,149 | ₩102,005 | ₩102,112 | +0.11% | 3.9만 |
|---|
| 2026.06.03 | ₩101,965 | ₩102,112 | ₩101,965 | ₩102,052 | +0.09% | 6.7만 |
|---|
| 2026.06.02 | ₩102,206 | ₩102,206 | ₩102,086 | ₩102,086 | -0.12% | 7.3만 |
|---|
| 2026.06.01 | ₩102,354 | ₩102,354 | ₩102,019 | ₩102,133 | -0.22% | 4.7만 |
|---|
| 2026.05.29 | ₩102,327 | ₩102,453 | ₩102,327 | ₩102,417 | +0.09% | 4.4만 |
|---|
| 2026.05.28 | ₩102,340 | ₩102,381 | ₩102,220 | ₩102,287 | -0.05% | 6.4만 |
|---|
| 2026.05.27 | ₩102,179 | ₩102,265 | ₩102,179 | ₩102,206 | +0.03% | 8.6만 |
|---|
| 2026.05.26 | ₩102,059 | ₩102,193 | ₩102,059 | ₩102,166 | +0.11% | 458.1만 |
|---|
| 2026.05.22 | ₩102,005 | ₩102,005 | ₩101,859 | ₩101,992 | -0.01% | 3.7만 |
|---|
| 2026.05.21 | ₩101,951 | ₩102,019 | ₩101,790 | ₩101,938 | -0.01% | 4.3만 |
|---|
| 2026.05.20 | ₩101,804 | ₩101,938 | ₩101,730 | ₩101,938 | +0.13% | 2.6만 |
|---|
| 2026.05.19 | ₩101,710 | ₩101,750 | ₩101,616 | ₩101,697 | -0.01% | 3.8만 |
|---|
| 2026.05.18 | ₩101,844 | ₩101,955 | ₩101,764 | ₩101,837 | -0.01% | 2.7만 |
|---|
| 2026.05.15 | ₩101,972 | ₩101,978 | ₩101,750 | ₩101,871 | -0.10% | 5.6만 |
|---|
| 2026.05.14 | ₩102,153 | ₩102,260 | ₩102,086 | ₩102,112 | -0.04% | 1.4만 |
|---|
| 2026.05.13 | ₩102,119 | ₩102,139 | ₩102,045 | ₩102,112 | -0.01% | 4.7만 |
|---|
| 2026.05.12 | ₩102,193 | ₩102,193 | ₩102,086 | ₩102,106 | -0.09% | 5만 |
|---|
| 2026.05.11 | ₩102,307 | ₩102,340 | ₩102,206 | ₩102,206 | -0.10% | 4.9만 |
|---|
| 2026.05.08 | ₩102,273 | ₩102,367 | ₩102,273 | ₩102,347 | +0.07% | 1.6만 |
|---|
| 2026.05.07 | ₩102,475 | ₩102,475 | ₩102,193 | ₩102,240 | -0.23% | 3.6만 |
|---|
| 2026.05.06 | ₩102,220 | ₩102,346 | ₩102,220 | ₩102,314 | +0.09% | 3.5만 |
|---|
| 2026.05.05 | ₩102,032 | ₩102,166 | ₩102,032 | ₩102,092 | +0.06% | 4.7만 |
|---|
| 2026.05.04 | ₩102,086 | ₩102,193 | ₩101,911 | ₩102,059 | -0.03% | 5.9만 |
|---|
| 2026.05.01 | ₩102,099 | ₩102,273 | ₩102,099 | ₩102,186 | +0.09% | 3만 |
|---|
| 2026.04.30 | ₩102,454 | ₩102,515 | ₩102,409 | ₩102,475 | +0.02% | 3.8만 |
|---|
| 2026.04.29 | ₩102,568 | ₩102,568 | ₩102,367 | ₩102,475 | -0.09% | 1.8만 |
|---|
| 2026.04.28 | ₩102,515 | ₩102,636 | ₩102,515 | ₩102,568 | +0.05% | 3만 |
|---|
| 2026.04.27 | ₩102,662 | ₩102,703 | ₩102,622 | ₩102,640 | -0.02% | 2.9만 |
|---|
| 2026.04.24 | ₩102,528 | ₩102,729 | ₩102,528 | ₩102,689 | +0.16% | 3.8만 |
|---|
| 2026.04.23 | ₩102,568 | ₩102,676 | ₩102,528 | ₩102,572 | +0.00% | 8만 |
|---|
| 2026.04.22 | ₩102,703 | ₩102,716 | ₩102,609 | ₩102,649 | -0.05% | 4.7만 |
|---|
| 2026.04.21 | ₩102,703 | ₩102,944 | ₩102,636 | ₩102,649 | -0.05% | 4.2만 |
|---|
| 2026.04.20 | ₩102,837 | ₩102,837 | ₩102,676 | ₩102,796 | -0.04% | 3.3만 |
|---|
| 2026.04.17 | ₩102,743 | ₩102,837 | ₩102,729 | ₩102,796 | +0.05% | 3.1만 |
|---|
| 2026.04.16 | ₩102,568 | ₩102,649 | ₩102,501 | ₩102,542 | -0.03% | 4.5만 |
|---|
| 2026.04.15 | ₩102,676 | ₩102,676 | ₩102,568 | ₩102,595 | -0.08% | 1.7만 |
|---|
| 2026.04.14 | ₩102,501 | ₩102,649 | ₩102,475 | ₩102,622 | +0.12% | 2.9만 |
|---|
| 2026.04.13 | ₩102,287 | ₩102,448 | ₩102,287 | ₩102,441 | +0.15% | 3만 |
|---|
| 2026.04.10 | ₩102,394 | ₩102,434 | ₩102,300 | ₩102,300 | -0.09% | 4.1만 |
|---|
| 2026.04.09 | ₩102,367 | ₩102,475 | ₩102,320 | ₩102,434 | +0.07% | 18.3만 |
|---|
| 2026.04.08 | ₩102,528 | ₩102,528 | ₩102,273 | ₩102,367 | -0.16% | 3.3만 |
|---|
| 2026.04.07 | ₩102,045 | ₩102,139 | ₩101,911 | ₩102,139 | +0.09% | 2.2만 |
|---|
| 2026.04.06 | ₩101,951 | ₩102,059 | ₩101,951 | ₩102,005 | +0.05% | 3.6만 |
|---|
| 2026.04.02 | ₩101,929 | ₩102,394 | ₩101,925 | ₩102,074 | +0.14% | 8.1만 |
|---|
| 2026.04.01 | ₩101,945 | ₩102,032 | ₩101,938 | ₩102,005 | +0.06% | 3.4만 |
|---|
| 2026.03.31 | ₩102,086 | ₩102,273 | ₩102,086 | ₩102,273 | +0.18% | 2만 |
|---|
| 2026.03.30 | ₩101,925 | ₩102,069 | ₩101,925 | ₩101,985 | +0.06% | 2.5만 |
|---|
| 2026.03.27 | ₩101,616 | ₩101,871 | ₩101,616 | ₩101,723 | +0.11% | 9.6만 |
|---|
| 2026.03.26 | ₩101,972 | ₩102,059 | ₩101,777 | ₩101,777 | -0.19% | 3.5만 |
|---|
| 2026.03.25 | ₩102,019 | ₩102,179 | ₩102,019 | ₩102,153 | +0.13% | 2.5만 |
|---|
| 2026.03.24 | ₩101,945 | ₩102,083 | ₩101,858 | ₩101,898 | -0.05% | 2.3만 |
|---|
| 2026.03.23 | ₩102,019 | ₩102,173 | ₩102,012 | ₩102,032 | +0.01% | 3.5만 |
|---|
| 2026.03.20 | ₩102,059 | ₩102,072 | ₩101,844 | ₩101,844 | -0.21% | 3.4만 |
|---|
| 2026.03.19 | ₩102,193 | ₩102,233 | ₩102,019 | ₩102,179 | -0.01% | 4.4만 |
|---|
| 2026.03.18 | ₩102,568 | ₩102,568 | ₩102,260 | ₩102,260 | -0.30% | 7.8만 |
|---|
| 2026.03.17 | ₩102,421 | ₩102,528 | ₩102,421 | ₩102,468 | +0.05% | 2.8만 |
|---|
| 2026.03.16 | ₩102,300 | ₩102,555 | ₩102,287 | ₩102,394 | +0.09% | 6.2만 |
|---|
| 2026.03.13 | ₩102,374 | ₩102,407 | ₩102,179 | ₩102,233 | -0.14% | 3.3만 |
|---|
| 2026.03.12 | ₩102,448 | ₩102,542 | ₩102,206 | ₩102,220 | -0.22% | 5.5만 |
|---|
| 2026.03.11 | ₩102,760 | ₩102,760 | ₩102,590 | ₩102,590 | -0.17% | 2.7만 |
|---|
| 2026.03.10 | ₩102,729 | ₩102,888 | ₩102,729 | ₩102,783 | +0.05% | 3.6만 |
|---|
| 2026.03.09 | ₩102,542 | ₩102,810 | ₩102,542 | ₩102,756 | +0.21% | 2.6만 |
|---|
| 2026.03.06 | ₩102,555 | ₩102,825 | ₩102,555 | ₩102,716 | +0.16% | 3.9만 |
|---|
| 2026.03.05 | ₩102,931 | ₩102,931 | ₩102,689 | ₩102,689 | -0.23% | 5.4만 |
|---|
| 2026.03.04 | ₩102,823 | ₩102,971 | ₩102,823 | ₩102,864 | +0.04% | 4.3만 |
|---|
| 2026.03.03 | ₩102,582 | ₩102,956 | ₩102,582 | ₩102,810 | +0.22% | 9.2만 |
|---|
| 2026.03.02 | ₩102,984 | ₩104,138 | ₩102,904 | ₩102,971 | -0.01% | 12.3만 |
|---|
| 2026.02.27 | ₩103,346 | ₩103,454 | ₩103,346 | ₩103,427 | +0.08% | 4.1만 |
|---|
| 2026.02.26 | ₩103,346 | ₩103,360 | ₩103,253 | ₩103,346 | 0.00% | 6만 |
|---|
| 2026.02.25 | ₩103,306 | ₩103,306 | ₩103,199 | ₩103,199 | -0.10% | 4.8만 |
|---|
| 2026.02.24 | ₩103,306 | ₩103,387 | ₩103,185 | ₩103,212 | -0.09% | 196.8만 |
|---|
| 2026.02.23 | ₩103,159 | ₩103,333 | ₩103,159 | ₩103,250 | +0.09% | 5.8만 |
|---|
| 2026.02.20 | ₩103,179 | ₩103,266 | ₩103,132 | ₩103,172 | -0.01% | 1.6만 |
|---|
| 2026.02.19 | ₩103,159 | ₩103,220 | ₩103,118 | ₩103,179 | +0.02% | 2.4만 |
|---|
| 2026.02.18 | ₩103,172 | ₩103,212 | ₩103,105 | ₩103,185 | +0.01% | 2.1만 |
|---|
| 2026.02.17 | ₩103,212 | ₩103,222 | ₩103,116 | ₩103,159 | -0.05% | 3.7만 |
|---|
| 2026.02.13 | ₩103,172 | ₩103,212 | ₩103,132 | ₩103,132 | -0.04% | 1.8만 |
|---|
| 2026.02.12 | ₩102,904 | ₩103,065 | ₩102,904 | ₩103,038 | +0.13% | 1.8만 |
|---|
| 2026.02.11 | ₩102,998 | ₩102,998 | ₩102,864 | ₩102,890 | -0.10% | 2.7만 |
|---|
| 2026.02.10 | ₩103,004 | ₩103,062 | ₩102,957 | ₩102,957 | -0.05% | 1.6만 |
|---|
| 2026.02.09 | ₩102,944 | ₩102,971 | ₩102,864 | ₩102,957 | +0.01% | 4.2만 |
|---|
| 2026.02.06 | ₩102,870 | ₩102,910 | ₩102,810 | ₩102,850 | -0.02% | 2.9만 |
|---|
| 2026.02.05 | ₩102,796 | ₩102,837 | ₩102,689 | ₩102,837 | +0.04% | 2.4만 |
|---|
| 2026.02.04 | ₩102,568 | ₩102,703 | ₩102,568 | ₩102,595 | +0.03% | 5.5만 |
|---|
| 2026.02.03 | ₩102,582 | ₩102,716 | ₩102,582 | ₩102,662 | +0.08% | 2.6만 |
|---|
| 2026.02.02 | ₩102,716 | ₩102,716 | ₩102,609 | ₩102,636 | -0.08% | 3.6만 |
|---|
| 2026.01.30 | ₩102,890 | ₩102,957 | ₩102,843 | ₩102,957 | +0.07% | 1.7만 |
|---|
| 2026.01.29 | ₩102,890 | ₩102,931 | ₩102,783 | ₩102,904 | +0.01% | 2.9만 |
|---|
| 2026.01.28 | ₩102,796 | ₩102,931 | ₩102,763 | ₩102,850 | +0.05% | 2.3만 |
|---|
| 2026.01.27 | ₩102,743 | ₩102,864 | ₩102,743 | ₩102,850 | +0.10% | 2.4만 |
|---|
| 2026.01.26 | ₩102,743 | ₩102,864 | ₩102,743 | ₩102,800 | +0.06% | 1.5만 |
|---|
| 2026.01.23 | ₩102,743 | ₩102,796 | ₩102,690 | ₩102,729 | -0.01% | 3.3만 |
|---|
| 2026.01.22 | ₩102,743 | ₩102,796 | ₩102,729 | ₩102,783 | +0.04% | 2만 |
|---|
| 2026.01.21 | ₩102,696 | ₩102,810 | ₩102,649 | ₩102,783 | +0.08% | 1.7만 |
|---|
| 2026.01.20 | ₩102,582 | ₩102,648 | ₩102,582 | ₩102,609 | +0.03% | 2만 |
|---|
| 2026.01.16 | ₩102,756 | ₩102,795 | ₩102,676 | ₩102,676 | -0.08% | 2.7만 |
|---|
| 2026.01.15 | ₩102,756 | ₩102,770 | ₩102,649 | ₩102,669 | -0.08% | 3.3만 |
|---|
| 2026.01.14 | ₩102,796 | ₩102,796 | ₩102,636 | ₩102,703 | -0.09% | 3.5만 |
|---|
| 2026.01.13 | ₩102,696 | ₩102,944 | ₩102,676 | ₩102,676 | -0.02% | 155.5만 |
|---|
| 2026.01.12 | ₩102,595 | ₩102,729 | ₩102,595 | ₩102,636 | +0.04% | 2.7만 |
|---|
| 2026.01.09 | ₩102,689 | ₩102,744 | ₩102,627 | ₩102,703 | +0.01% | 2.2만 |
|---|
| 2026.01.08 | ₩102,609 | ₩102,716 | ₩102,609 | ₩102,649 | +0.04% | 4.9만 |
|---|
| 2026.01.07 | ₩102,763 | ₩102,796 | ₩102,676 | ₩102,770 | +0.01% | 4.5만 |
|---|
| 2026.01.06 | ₩102,743 | ₩102,770 | ₩102,622 | ₩102,756 | +0.01% | 4.2만 |
|---|
| 2026.01.05 | ₩102,703 | ₩102,743 | ₩102,636 | ₩102,649 | -0.05% | 4만 |
|---|
| 2026.01.02 | ₩102,582 | ₩102,636 | ₩102,555 | ₩102,609 | +0.03% | 2.1만 |
|---|
| 2025.12.31 | ₩102,622 | ₩102,703 | ₩102,555 | ₩102,582 | -0.04% | 1.2만 |
|---|
| 2025.12.30 | ₩102,595 | ₩102,676 | ₩102,589 | ₩102,676 | +0.08% | 1.1만 |
|---|
| 2025.12.29 | ₩102,568 | ₩102,904 | ₩102,528 | ₩102,649 | +0.08% | 2.7만 |
|---|
| 2025.12.26 | ₩102,515 | ₩102,568 | ₩102,488 | ₩102,515 | 0.00% | 1.4만 |
|---|
| 2025.12.24 | ₩102,340 | ₩102,475 | ₩102,340 | ₩102,475 | +0.13% | 1.1만 |
|---|
| 2025.12.23 | ₩102,367 | ₩102,394 | ₩102,287 | ₩102,340 | -0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩102,354 | ₩102,407 | ₩102,300 | ₩102,378 | +0.02% | 1.9만 |
|---|
| 2025.12.19 | ₩102,367 | ₩102,448 | ₩102,367 | ₩102,381 | +0.01% | 5만 |
|---|
| 2025.12.18 | ₩102,381 | ₩102,421 | ₩102,327 | ₩102,421 | +0.04% | 9.6천 |
|---|
| 2025.12.17 | ₩102,877 | ₩102,877 | ₩102,823 | ₩102,837 | -0.04% | 1.5만 |
|---|
| 2025.12.16 | ₩102,803 | ₩102,877 | ₩102,783 | ₩102,870 | +0.07% | 1.1만 |
|---|
| 2025.12.15 | ₩102,716 | ₩102,837 | ₩102,703 | ₩102,810 | +0.09% | 1.2만 |
|---|
| 2025.12.12 | ₩102,729 | ₩102,729 | ₩102,662 | ₩102,662 | -0.07% | 4.3천 |
|---|
| 2025.12.11 | ₩102,716 | ₩102,784 | ₩102,709 | ₩102,729 | +0.01% | 6천 |
|---|
| 2025.12.10 | ₩102,521 | ₩102,729 | ₩102,501 | ₩102,662 | +0.14% | 1.4만 |
|---|
| 2025.12.09 | ₩102,595 | ₩102,638 | ₩102,488 | ₩102,501 | -0.09% | 1.4만 |
|---|
| 2025.12.08 | ₩102,622 | ₩102,716 | ₩102,575 | ₩102,582 | -0.04% | 2만 |
|---|
| 2025.12.05 | ₩102,703 | ₩102,756 | ₩102,649 | ₩102,662 | -0.04% | 1.5만 |
|---|
| 2025.12.04 | ₩102,716 | ₩102,819 | ₩102,662 | ₩102,662 | -0.05% | 3.4만 |
|---|
| 2025.12.03 | ₩102,810 | ₩102,864 | ₩102,729 | ₩102,756 | -0.05% | 3.2만 |
|---|
| 2025.12.02 | ₩102,609 | ₩102,741 | ₩102,595 | ₩102,716 | +0.10% | 2.6만 |
|---|
| 2025.12.01 | ₩103,024 | ₩103,024 | ₩102,515 | ₩102,595 | -0.42% | 2.5만 |
|---|
| 2025.11.28 | ₩103,172 | ₩103,212 | ₩103,049 | ₩103,078 | -0.09% | 1.7만 |
|---|
| 2025.11.26 | ₩103,024 | ₩103,159 | ₩103,024 | ₩103,038 | +0.01% | 1.8만 |
|---|
| 2025.11.25 | ₩102,944 | ₩103,051 | ₩102,890 | ₩103,011 | +0.07% | 1.1만 |
|---|
| 2025.11.24 | ₩102,850 | ₩102,971 | ₩102,837 | ₩102,944 | +0.09% | 1.4만 |
|---|
| 2025.11.21 | ₩102,743 | ₩102,957 | ₩102,743 | ₩102,877 | +0.13% | 3.3만 |
|---|
| 2025.11.20 | ₩102,823 | ₩102,823 | ₩102,703 | ₩102,729 | -0.09% | 2.2만 |
|---|
| 2025.11.19 | ₩102,716 | ₩102,716 | ₩102,595 | ₩102,595 | -0.12% | 1.3만 |
|---|
| 2025.11.18 | ₩102,642 | ₩102,689 | ₩102,576 | ₩102,609 | -0.03% | 1.5만 |
|---|
| 2025.11.17 | ₩102,634 | ₩102,649 | ₩102,528 | ₩102,528 | -0.10% | 1.2만 |
|---|
| 2025.11.14 | ₩102,676 | ₩102,676 | ₩102,568 | ₩102,568 | -0.10% | 1.9만 |
|---|
| 2025.11.13 | ₩102,703 | ₩102,703 | ₩102,555 | ₩102,555 | -0.14% | 4.4만 |
|---|
| 2025.11.12 | ₩102,662 | ₩102,810 | ₩102,662 | ₩102,676 | +0.01% | 8.4천 |
|---|
| 2025.11.11 | ₩102,890 | ₩102,890 | ₩102,732 | ₩102,783 | -0.10% | 1.7만 |
|---|
| 2025.11.10 | ₩102,689 | ₩102,689 | ₩102,642 | ₩102,676 | -0.01% | 8.3천 |
|---|
| 2025.11.07 | ₩102,555 | ₩102,689 | ₩102,555 | ₩102,609 | +0.05% | 2만 |
|---|
| 2025.11.06 | ₩102,528 | ₩102,609 | ₩102,515 | ₩102,562 | +0.03% | 3.6만 |
|---|
| 2025.11.05 | ₩102,609 | ₩102,609 | ₩102,407 | ₩102,407 | -0.20% | 6.2만 |
|---|
| 2025.11.04 | ₩102,501 | ₩102,595 | ₩102,448 | ₩102,517 | +0.02% | 2.5만 |
|---|
| 2025.11.03 | ₩102,609 | ₩102,609 | ₩102,448 | ₩102,448 | -0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩102,952 | ₩102,998 | ₩102,877 | ₩102,877 | -0.07% | 1.4만 |
|---|
| 2025.10.30 | ₩103,279 | ₩103,279 | ₩102,810 | ₩102,864 | -0.40% | 2만 |
|---|
| 2025.10.29 | ₩103,239 | ₩103,239 | ₩102,931 | ₩102,931 | -0.30% | 1.6만 |
|---|
| 2025.10.28 | ₩103,172 | ₩103,199 | ₩103,078 | ₩103,105 | -0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩103,118 | ₩103,185 | ₩103,078 | ₩103,092 | -0.03% | 1.4만 |
|---|
| 2025.10.24 | ₩103,185 | ₩103,185 | ₩103,026 | ₩103,113 | -0.07% | 2.1만 |
|---|
| 2025.10.23 | ₩103,054 | ₩103,073 | ₩102,998 | ₩103,018 | -0.04% | 8.8천 |
|---|
| 2025.10.22 | ₩103,132 | ₩103,132 | ₩103,045 | ₩103,058 | -0.07% | 3.1천 |
|---|
| 2025.10.21 | ₩103,132 | ₩103,132 | ₩103,065 | ₩103,065 | -0.07% | 2만 |
|---|
| 2025.10.20 | ₩102,890 | ₩103,069 | ₩102,890 | ₩102,984 | +0.09% | 1.7만 |
|---|
| 2025.10.17 | ₩102,974 | ₩102,998 | ₩102,917 | ₩102,984 | +0.01% | 1.2만 |
|---|
| 2025.10.16 | ₩102,890 | ₩103,024 | ₩102,881 | ₩103,004 | +0.11% | 9천 |
|---|
| 2025.10.15 | ₩102,850 | ₩103,014 | ₩102,850 | ₩102,904 | +0.05% | 2.4만 |
|---|
| 2025.10.14 | ₩102,716 | ₩102,850 | ₩102,656 | ₩102,830 | +0.11% | 7.2천 |
|---|
| 2025.10.13 | ₩102,622 | ₩102,716 | ₩102,590 | ₩102,676 | +0.05% | 8.2천 |
|---|
| 2025.10.10 | ₩102,595 | ₩102,636 | ₩102,555 | ₩102,578 | -0.02% | 6.6천 |
|---|