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 | ₩100,024 | ₩100,070 | ₩99,977 | ₩100,050 | +0.03% | 4.3만 |
| 2026.10.08 | ₩99,856 | ₩100,325 | ₩99,856 | ₩100,084 | +0.23% | 3.8만 |
| 2026.10.07 | ₩99,776 | ₩100,017 | ₩99,776 | ₩99,923 | +0.15% | 6.8만 |
| 2026.10.06 | ₩99,829 | ₩99,990 | ₩99,829 | ₩99,950 | +0.12% | 4.1만 |
| 2026.10.05 | ₩99,709 | ₩100,097 | ₩99,709 | ₩99,762 | +0.05% | 9.4만 |
| 2026.10.02 | ₩100,017 | ₩100,203 | ₩99,722 | ₩99,802 | -0.21% | 9.5만 |
| 2026.10.01 | ₩99,735 | ₩99,869 | ₩99,548 | ₩99,789 | +0.05% | 11.5만 |
| 2026.09.30 | ₩100,097 | ₩100,182 | ₩100,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,057 |
| -0.04% |
| 7.4만 |
| 2026.09.29 | ₩100,057 | ₩100,070 | ₩99,934 | ₩100,025 | -0.03% | 10.1만 |
|---|
| 2026.09.28 | ₩100,205 | ₩100,205 | ₩100,003 | ₩100,017 | -0.19% | 9.9만 |
|---|
| 2026.09.25 | ₩100,312 | ₩100,352 | ₩100,124 | ₩100,258 | -0.05% | 7.1만 |
|---|
| 2026.09.24 | ₩100,339 | ₩100,352 | ₩100,164 | ₩100,164 | -0.17% | 7.9만 |
|---|
| 2026.09.23 | ₩100,620 | ₩100,667 | ₩100,298 | ₩100,339 | -0.28% | 7.6만 |
|---|
| 2026.09.22 | ₩100,848 | ₩100,848 | ₩100,660 | ₩100,727 | -0.12% | 7.4만 |
|---|
| 2026.09.21 | ₩100,660 | ₩100,767 | ₩100,660 | ₩100,720 | +0.06% | 7.4만 |
|---|
| 2026.09.18 | ₩100,781 | ₩100,781 | ₩100,647 | ₩100,680 | -0.10% | 4.9만 |
|---|
| 2026.09.17 | ₩100,714 | ₩100,821 | ₩100,700 | ₩100,754 | +0.04% | 7.1만 |
|---|
| 2026.09.16 | ₩100,674 | ₩100,861 | ₩100,601 | ₩100,660 | -0.01% | 6만 |
|---|
| 2026.09.15 | ₩100,767 | ₩100,767 | ₩100,647 | ₩100,700 | -0.07% | 5.4만 |
|---|
| 2026.09.14 | ₩100,633 | ₩100,821 | ₩100,633 | ₩100,741 | +0.11% | 36.4만 |
|---|
| 2026.09.11 | ₩100,942 | ₩101,633 | ₩100,767 | ₩100,808 | -0.13% | 6.3만 |
|---|
| 2026.09.10 | ₩101,143 | ₩101,143 | ₩100,861 | ₩100,895 | -0.25% | 6.1만 |
|---|
| 2026.09.09 | ₩101,223 | ₩101,329 | ₩101,183 | ₩101,196 | -0.03% | 11만 |
|---|
| 2026.09.08 | ₩101,263 | ₩101,370 | ₩101,250 | ₩101,357 | +0.09% | 10.8만 |
|---|
| 2026.09.04 | ₩101,437 | ₩101,437 | ₩101,317 | ₩101,340 | -0.10% | 4.7만 |
|---|
| 2026.09.03 | ₩101,384 | ₩101,424 | ₩101,317 | ₩101,357 | -0.03% | 4.1만 |
|---|
| 2026.09.02 | ₩101,303 | ₩101,531 | ₩101,196 | ₩101,270 | -0.03% | 7만 |
|---|
| 2026.09.01 | ₩101,451 | ₩101,451 | ₩101,196 | ₩101,196 | -0.25% | 6.5만 |
|---|
| 2026.08.31 | ₩101,840 | ₩101,840 | ₩101,719 | ₩101,732 | -0.11% | 4.6만 |
|---|
| 2026.08.28 | ₩101,953 | ₩101,990 | ₩101,740 | ₩101,766 | -0.18% | 9.6만 |
|---|
| 2026.08.27 | ₩101,893 | ₩102,014 | ₩101,893 | ₩101,960 | +0.07% | 5.1만 |
|---|
| 2026.08.26 | ₩101,880 | ₩102,014 | ₩101,880 | ₩101,967 | +0.09% | 4.6만 |
|---|
| 2026.08.25 | ₩101,987 | ₩101,987 | ₩101,907 | ₩101,953 | -0.03% | 6.7만 |
|---|
| 2026.08.24 | ₩101,732 | ₩101,886 | ₩101,585 | ₩101,786 | +0.05% | 5.5만 |
|---|
| 2026.08.21 | ₩101,813 | ₩101,907 | ₩101,585 | ₩101,786 | -0.03% | 9.8만 |
|---|
| 2026.08.20 | ₩101,773 | ₩101,907 | ₩101,773 | ₩101,826 | +0.05% | 3.7만 |
|---|
| 2026.08.19 | ₩101,773 | ₩101,933 | ₩101,773 | ₩101,900 | +0.13% | 7만 |
|---|
| 2026.08.18 | ₩101,880 | ₩101,900 | ₩101,806 | ₩101,860 | -0.02% | 3.9만 |
|---|
| 2026.08.17 | ₩101,826 | ₩101,933 | ₩101,826 | ₩101,853 | +0.03% | 5.6만 |
|---|
| 2026.08.14 | ₩102,041 | ₩102,041 | ₩101,853 | ₩101,880 | -0.16% | 5.2만 |
|---|
| 2026.08.13 | ₩101,826 | ₩101,987 | ₩101,826 | ₩101,913 | +0.09% | 3.1만 |
|---|
| 2026.08.12 | ₩101,853 | ₩101,853 | ₩101,746 | ₩101,766 | -0.09% | 83.9만 |
|---|
| 2026.08.11 | ₩101,679 | ₩101,759 | ₩101,652 | ₩101,706 | +0.03% | 4만 |
|---|
| 2026.08.10 | ₩101,638 | ₩101,746 | ₩101,638 | ₩101,719 | +0.08% | 5.8만 |
|---|
| 2026.08.07 | ₩101,706 | ₩101,813 | ₩101,692 | ₩101,773 | +0.07% | 4.2만 |
|---|
| 2026.08.06 | ₩101,746 | ₩101,759 | ₩101,612 | ₩101,659 | -0.09% | 9만 |
|---|
| 2026.08.05 | ₩101,799 | ₩101,799 | ₩101,679 | ₩101,719 | -0.08% | 4.8만 |
|---|
| 2026.08.04 | ₩101,732 | ₩101,732 | ₩101,638 | ₩101,638 | -0.09% | 3.9만 |
|---|
| 2026.08.03 | ₩101,531 | ₩101,531 | ₩101,451 | ₩101,518 | -0.01% | 4.3만 |
|---|
| 2026.07.31 | ₩101,853 | ₩101,853 | ₩101,746 | ₩101,799 | -0.05% | 4.2만 |
|---|
| 2026.07.30 | ₩101,853 | ₩101,853 | ₩101,773 | ₩101,819 | -0.03% | 4.6만 |
|---|
| 2026.07.29 | ₩101,679 | ₩101,840 | ₩101,585 | ₩101,719 | +0.04% | 6.1만 |
|---|
| 2026.07.28 | ₩101,665 | ₩101,818 | ₩101,665 | ₩101,706 | +0.04% | 4.4만 |
|---|
| 2026.07.27 | ₩101,759 | ₩101,759 | ₩101,578 | ₩101,625 | -0.13% | 3.3만 |
|---|
| 2026.07.24 | ₩101,478 | ₩101,636 | ₩101,478 | ₩101,565 | +0.09% | 4.8만 |
|---|
| 2026.07.23 | ₩101,625 | ₩101,625 | ₩101,464 | ₩101,491 | -0.13% | 4.4만 |
|---|
| 2026.07.22 | ₩101,719 | ₩101,779 | ₩101,679 | ₩101,691 | -0.03% | 3.7만 |
|---|
| 2026.07.21 | ₩101,880 | ₩101,880 | ₩101,799 | ₩101,799 | -0.08% | 5만 |
|---|
| 2026.07.20 | ₩102,014 | ₩102,188 | ₩101,866 | ₩101,907 | -0.11% | 3.3만 |
|---|
| 2026.07.17 | ₩102,034 | ₩102,043 | ₩101,907 | ₩101,920 | -0.11% | 3.1만 |
|---|
| 2026.07.16 | ₩101,866 | ₩102,014 | ₩101,866 | ₩101,974 | +0.11% | 4만 |
|---|
| 2026.07.15 | ₩101,853 | ₩102,000 | ₩101,853 | ₩101,907 | +0.05% | 3.8만 |
|---|
| 2026.07.14 | ₩101,759 | ₩101,846 | ₩101,746 | ₩101,773 | +0.01% | 4.3만 |
|---|
| 2026.07.13 | ₩101,880 | ₩101,880 | ₩101,665 | ₩101,665 | -0.21% | 3.7만 |
|---|
| 2026.07.10 | ₩101,987 | ₩101,987 | ₩101,813 | ₩101,826 | -0.16% | 3.8만 |
|---|
| 2026.07.09 | ₩101,759 | ₩101,920 | ₩101,759 | ₩101,893 | +0.13% | 8.6만 |
|---|
| 2026.07.08 | ₩101,853 | ₩101,853 | ₩101,746 | ₩101,786 | -0.07% | 7만 |
|---|
| 2026.07.07 | ₩102,188 | ₩102,188 | ₩101,893 | ₩101,920 | -0.26% | 5.8만 |
|---|
| 2026.07.06 | ₩101,940 | ₩102,014 | ₩101,940 | ₩102,000 | +0.06% | 6.6만 |
|---|
| 2026.07.02 | ₩101,907 | ₩102,000 | ₩101,880 | ₩101,920 | +0.01% | 5만 |
|---|
| 2026.07.01 | ₩101,987 | ₩101,987 | ₩101,819 | ₩101,819 | -0.16% | 13.4만 |
|---|
| 2026.06.30 | ₩102,443 | ₩102,443 | ₩102,282 | ₩102,309 | -0.13% | 6.3만 |
|---|
| 2026.06.29 | ₩102,295 | ₩102,416 | ₩102,295 | ₩102,376 | +0.08% | 5만 |
|---|
| 2026.06.26 | ₩102,275 | ₩102,349 | ₩102,275 | ₩102,335 | +0.06% | 2.5만 |
|---|
| 2026.06.25 | ₩102,248 | ₩102,282 | ₩102,228 | ₩102,255 | +0.01% | 4.1만 |
|---|
| 2026.06.24 | ₩102,041 | ₩102,188 | ₩102,041 | ₩102,121 | +0.08% | 4.5만 |
|---|
| 2026.06.23 | ₩102,094 | ₩102,094 | ₩102,000 | ₩102,000 | -0.09% | 4.5만 |
|---|
| 2026.06.22 | ₩101,947 | ₩102,020 | ₩101,947 | ₩101,974 | +0.03% | 6.1만 |
|---|
| 2026.06.18 | ₩102,074 | ₩102,148 | ₩102,061 | ₩102,081 | +0.01% | 12.3만 |
|---|
| 2026.06.17 | ₩102,255 | ₩102,307 | ₩101,920 | ₩102,014 | -0.24% | 6.9만 |
|---|
| 2026.06.16 | ₩102,235 | ₩102,295 | ₩102,201 | ₩102,242 | +0.01% | 6.6만 |
|---|
| 2026.06.15 | ₩102,322 | ₩102,322 | ₩102,175 | ₩102,201 | -0.12% | 3.3만 |
|---|
| 2026.06.12 | ₩102,067 | ₩102,161 | ₩102,054 | ₩102,121 | +0.05% | 5.2만 |
|---|
| 2026.06.11 | ₩101,933 | ₩102,074 | ₩101,853 | ₩102,067 | +0.13% | 3.9만 |
|---|
| 2026.06.10 | ₩101,799 | ₩102,188 | ₩101,799 | ₩101,840 | +0.04% | 5.6만 |
|---|
| 2026.06.09 | ₩101,773 | ₩101,920 | ₩101,773 | ₩101,860 | +0.09% | 3.3만 |
|---|
| 2026.06.08 | ₩101,799 | ₩101,853 | ₩101,531 | ₩101,752 | -0.05% | 4.5만 |
|---|
| 2026.06.05 | ₩101,840 | ₩101,880 | ₩101,759 | ₩101,773 | -0.07% | 4.7만 |
|---|
| 2026.06.04 | ₩101,920 | ₩102,063 | ₩101,920 | ₩102,027 | +0.11% | 3.9만 |
|---|
| 2026.06.03 | ₩101,880 | ₩102,027 | ₩101,880 | ₩101,967 | +0.09% | 6.7만 |
|---|
| 2026.06.02 | ₩102,121 | ₩102,121 | ₩102,000 | ₩102,000 | -0.12% | 7.3만 |
|---|
| 2026.06.01 | ₩102,268 | ₩102,268 | ₩101,933 | ₩102,047 | -0.22% | 4.7만 |
|---|
| 2026.05.29 | ₩102,242 | ₩102,368 | ₩102,242 | ₩102,331 | +0.09% | 4.4만 |
|---|
| 2026.05.28 | ₩102,255 | ₩102,295 | ₩102,134 | ₩102,201 | -0.05% | 6.4만 |
|---|
| 2026.05.27 | ₩102,094 | ₩102,180 | ₩102,094 | ₩102,121 | +0.03% | 8.6만 |
|---|
| 2026.05.26 | ₩101,974 | ₩102,108 | ₩101,974 | ₩102,081 | +0.11% | 458.1만 |
|---|
| 2026.05.22 | ₩101,920 | ₩101,920 | ₩101,774 | ₩101,907 | -0.01% | 3.7만 |
|---|
| 2026.05.21 | ₩101,866 | ₩101,933 | ₩101,706 | ₩101,853 | -0.01% | 4.3만 |
|---|
| 2026.05.20 | ₩101,719 | ₩101,853 | ₩101,645 | ₩101,853 | +0.13% | 2.6만 |
|---|
| 2026.05.19 | ₩101,625 | ₩101,665 | ₩101,531 | ₩101,612 | -0.01% | 3.8만 |
|---|
| 2026.05.18 | ₩101,759 | ₩101,870 | ₩101,679 | ₩101,752 | -0.01% | 2.7만 |
|---|
| 2026.05.15 | ₩101,886 | ₩101,893 | ₩101,665 | ₩101,786 | -0.10% | 5.6만 |
|---|
| 2026.05.14 | ₩102,067 | ₩102,175 | ₩102,000 | ₩102,027 | -0.04% | 1.4만 |
|---|
| 2026.05.13 | ₩102,034 | ₩102,054 | ₩101,960 | ₩102,027 | -0.01% | 4.7만 |
|---|
| 2026.05.12 | ₩102,108 | ₩102,108 | ₩102,000 | ₩102,020 | -0.09% | 5만 |
|---|
| 2026.05.11 | ₩102,221 | ₩102,255 | ₩102,121 | ₩102,121 | -0.10% | 4.9만 |
|---|
| 2026.05.08 | ₩102,188 | ₩102,282 | ₩102,188 | ₩102,262 | +0.07% | 1.6만 |
|---|
| 2026.05.07 | ₩102,389 | ₩102,389 | ₩102,108 | ₩102,154 | -0.23% | 3.6만 |
|---|
| 2026.05.06 | ₩102,134 | ₩102,260 | ₩102,134 | ₩102,228 | +0.09% | 3.5만 |
|---|
| 2026.05.05 | ₩101,947 | ₩102,081 | ₩101,947 | ₩102,007 | +0.06% | 4.7만 |
|---|
| 2026.05.04 | ₩102,000 | ₩102,108 | ₩101,826 | ₩101,974 | -0.03% | 5.9만 |
|---|
| 2026.05.01 | ₩102,014 | ₩102,188 | ₩102,014 | ₩102,101 | +0.09% | 3만 |
|---|
| 2026.04.30 | ₩102,369 | ₩102,429 | ₩102,323 | ₩102,389 | +0.02% | 3.8만 |
|---|
| 2026.04.29 | ₩102,483 | ₩102,483 | ₩102,282 | ₩102,389 | -0.09% | 1.8만 |
|---|
| 2026.04.28 | ₩102,429 | ₩102,550 | ₩102,429 | ₩102,483 | +0.05% | 3만 |
|---|
| 2026.04.27 | ₩102,577 | ₩102,617 | ₩102,536 | ₩102,554 | -0.02% | 2.9만 |
|---|
| 2026.04.24 | ₩102,443 | ₩102,644 | ₩102,443 | ₩102,603 | +0.16% | 3.8만 |
|---|
| 2026.04.23 | ₩102,483 | ₩102,590 | ₩102,443 | ₩102,487 | +0.00% | 8만 |
|---|
| 2026.04.22 | ₩102,617 | ₩102,630 | ₩102,523 | ₩102,563 | -0.05% | 4.7만 |
|---|
| 2026.04.21 | ₩102,617 | ₩102,858 | ₩102,550 | ₩102,563 | -0.05% | 4.2만 |
|---|
| 2026.04.20 | ₩102,751 | ₩102,751 | ₩102,590 | ₩102,711 | -0.04% | 3.3만 |
|---|
| 2026.04.17 | ₩102,657 | ₩102,751 | ₩102,644 | ₩102,711 | +0.05% | 3.1만 |
|---|
| 2026.04.16 | ₩102,483 | ₩102,563 | ₩102,416 | ₩102,456 | -0.03% | 4.5만 |
|---|
| 2026.04.15 | ₩102,590 | ₩102,590 | ₩102,483 | ₩102,510 | -0.08% | 1.7만 |
|---|
| 2026.04.14 | ₩102,416 | ₩102,563 | ₩102,389 | ₩102,536 | +0.12% | 2.9만 |
|---|
| 2026.04.13 | ₩102,201 | ₩102,362 | ₩102,201 | ₩102,355 | +0.15% | 3만 |
|---|
| 2026.04.10 | ₩102,309 | ₩102,349 | ₩102,215 | ₩102,215 | -0.09% | 4.1만 |
|---|
| 2026.04.09 | ₩102,282 | ₩102,389 | ₩102,235 | ₩102,349 | +0.07% | 18.3만 |
|---|
| 2026.04.08 | ₩102,443 | ₩102,443 | ₩102,188 | ₩102,282 | -0.16% | 3.3만 |
|---|
| 2026.04.07 | ₩101,960 | ₩102,054 | ₩101,826 | ₩102,054 | +0.09% | 2.2만 |
|---|
| 2026.04.06 | ₩101,866 | ₩101,974 | ₩101,866 | ₩101,920 | +0.05% | 3.6만 |
|---|
| 2026.04.02 | ₩101,844 | ₩102,309 | ₩101,840 | ₩101,988 | +0.14% | 8.1만 |
|---|
| 2026.04.01 | ₩101,860 | ₩101,947 | ₩101,853 | ₩101,920 | +0.06% | 3.4만 |
|---|
| 2026.03.31 | ₩102,000 | ₩102,188 | ₩102,000 | ₩102,188 | +0.18% | 2만 |
|---|
| 2026.03.30 | ₩101,840 | ₩101,984 | ₩101,840 | ₩101,900 | +0.06% | 2.5만 |
|---|
| 2026.03.27 | ₩101,531 | ₩101,786 | ₩101,531 | ₩101,638 | +0.11% | 9.6만 |
|---|
| 2026.03.26 | ₩101,886 | ₩101,974 | ₩101,692 | ₩101,692 | -0.19% | 3.5만 |
|---|
| 2026.03.25 | ₩101,933 | ₩102,094 | ₩101,933 | ₩102,067 | +0.13% | 2.5만 |
|---|
| 2026.03.24 | ₩101,860 | ₩101,998 | ₩101,773 | ₩101,813 | -0.05% | 2.3만 |
|---|
| 2026.03.23 | ₩101,933 | ₩102,087 | ₩101,927 | ₩101,947 | +0.01% | 3.5만 |
|---|
| 2026.03.20 | ₩101,974 | ₩101,987 | ₩101,759 | ₩101,759 | -0.21% | 3.4만 |
|---|
| 2026.03.19 | ₩102,108 | ₩102,148 | ₩101,933 | ₩102,094 | -0.01% | 4.4만 |
|---|
| 2026.03.18 | ₩102,483 | ₩102,483 | ₩102,175 | ₩102,175 | -0.30% | 7.8만 |
|---|
| 2026.03.17 | ₩102,335 | ₩102,443 | ₩102,335 | ₩102,382 | +0.05% | 2.8만 |
|---|
| 2026.03.16 | ₩102,215 | ₩102,469 | ₩102,201 | ₩102,309 | +0.09% | 6.2만 |
|---|
| 2026.03.13 | ₩102,288 | ₩102,322 | ₩102,094 | ₩102,148 | -0.14% | 3.3만 |
|---|
| 2026.03.12 | ₩102,362 | ₩102,456 | ₩102,121 | ₩102,134 | -0.22% | 5.5만 |
|---|
| 2026.03.11 | ₩102,674 | ₩102,674 | ₩102,504 | ₩102,504 | -0.17% | 2.7만 |
|---|
| 2026.03.10 | ₩102,644 | ₩102,802 | ₩102,644 | ₩102,697 | +0.05% | 3.6만 |
|---|
| 2026.03.09 | ₩102,456 | ₩102,724 | ₩102,456 | ₩102,670 | +0.21% | 2.6만 |
|---|
| 2026.03.06 | ₩102,469 | ₩102,739 | ₩102,469 | ₩102,630 | +0.16% | 3.9만 |
|---|
| 2026.03.05 | ₩102,845 | ₩102,845 | ₩102,603 | ₩102,603 | -0.23% | 5.4만 |
|---|
| 2026.03.04 | ₩102,737 | ₩102,885 | ₩102,737 | ₩102,778 | +0.04% | 4.3만 |
|---|
| 2026.03.03 | ₩102,496 | ₩102,870 | ₩102,496 | ₩102,724 | +0.22% | 9.2만 |
|---|
| 2026.03.02 | ₩102,898 | ₩104,051 | ₩102,818 | ₩102,885 | -0.01% | 12.3만 |
|---|
| 2026.02.27 | ₩103,260 | ₩103,367 | ₩103,260 | ₩103,341 | +0.08% | 4.1만 |
|---|
| 2026.02.26 | ₩103,260 | ₩103,273 | ₩103,166 | ₩103,260 | 0.00% | 6만 |
|---|
| 2026.02.25 | ₩103,220 | ₩103,220 | ₩103,113 | ₩103,113 | -0.10% | 4.8만 |
|---|
| 2026.02.24 | ₩103,220 | ₩103,300 | ₩103,099 | ₩103,126 | -0.09% | 196.8만 |
|---|
| 2026.02.23 | ₩103,072 | ₩103,247 | ₩103,072 | ₩103,164 | +0.09% | 5.8만 |
|---|
| 2026.02.20 | ₩103,093 | ₩103,180 | ₩103,046 | ₩103,086 | -0.01% | 1.6만 |
|---|
| 2026.02.19 | ₩103,072 | ₩103,134 | ₩103,032 | ₩103,093 | +0.02% | 2.4만 |
|---|
| 2026.02.18 | ₩103,086 | ₩103,126 | ₩103,019 | ₩103,099 | +0.01% | 2.1만 |
|---|
| 2026.02.17 | ₩103,126 | ₩103,135 | ₩103,030 | ₩103,072 | -0.05% | 3.7만 |
|---|
| 2026.02.13 | ₩103,086 | ₩103,126 | ₩103,046 | ₩103,046 | -0.04% | 1.8만 |
|---|
| 2026.02.12 | ₩102,818 | ₩102,979 | ₩102,818 | ₩102,952 | +0.13% | 1.8만 |
|---|
| 2026.02.11 | ₩102,912 | ₩102,912 | ₩102,778 | ₩102,804 | -0.10% | 2.7만 |
|---|
| 2026.02.10 | ₩102,918 | ₩102,976 | ₩102,871 | ₩102,871 | -0.05% | 1.6만 |
|---|
| 2026.02.09 | ₩102,858 | ₩102,885 | ₩102,778 | ₩102,871 | +0.01% | 4.2만 |
|---|
| 2026.02.06 | ₩102,784 | ₩102,825 | ₩102,724 | ₩102,764 | -0.02% | 2.9만 |
|---|
| 2026.02.05 | ₩102,711 | ₩102,751 | ₩102,603 | ₩102,751 | +0.04% | 2.4만 |
|---|
| 2026.02.04 | ₩102,483 | ₩102,617 | ₩102,483 | ₩102,510 | +0.03% | 5.5만 |
|---|
| 2026.02.03 | ₩102,496 | ₩102,630 | ₩102,496 | ₩102,577 | +0.08% | 2.6만 |
|---|
| 2026.02.02 | ₩102,630 | ₩102,630 | ₩102,523 | ₩102,550 | -0.08% | 3.6만 |
|---|
| 2026.01.30 | ₩102,804 | ₩102,871 | ₩102,758 | ₩102,871 | +0.07% | 1.7만 |
|---|
| 2026.01.29 | ₩102,804 | ₩102,845 | ₩102,697 | ₩102,818 | +0.01% | 2.9만 |
|---|
| 2026.01.28 | ₩102,711 | ₩102,845 | ₩102,677 | ₩102,764 | +0.05% | 2.3만 |
|---|
| 2026.01.27 | ₩102,657 | ₩102,778 | ₩102,657 | ₩102,764 | +0.10% | 2.4만 |
|---|
| 2026.01.26 | ₩102,657 | ₩102,778 | ₩102,657 | ₩102,715 | +0.06% | 1.5만 |
|---|
| 2026.01.23 | ₩102,657 | ₩102,711 | ₩102,605 | ₩102,644 | -0.01% | 3.3만 |
|---|
| 2026.01.22 | ₩102,657 | ₩102,711 | ₩102,644 | ₩102,697 | +0.04% | 2만 |
|---|
| 2026.01.21 | ₩102,610 | ₩102,724 | ₩102,563 | ₩102,697 | +0.08% | 1.7만 |
|---|
| 2026.01.20 | ₩102,496 | ₩102,562 | ₩102,496 | ₩102,523 | +0.03% | 2만 |
|---|
| 2026.01.16 | ₩102,670 | ₩102,709 | ₩102,590 | ₩102,590 | -0.08% | 2.7만 |
|---|
| 2026.01.15 | ₩102,670 | ₩102,684 | ₩102,563 | ₩102,583 | -0.08% | 3.3만 |
|---|
| 2026.01.14 | ₩102,711 | ₩102,711 | ₩102,550 | ₩102,617 | -0.09% | 3.5만 |
|---|
| 2026.01.13 | ₩102,610 | ₩102,858 | ₩102,590 | ₩102,590 | -0.02% | 155.5만 |
|---|
| 2026.01.12 | ₩102,510 | ₩102,644 | ₩102,510 | ₩102,550 | +0.04% | 2.7만 |
|---|
| 2026.01.09 | ₩102,603 | ₩102,658 | ₩102,542 | ₩102,617 | +0.01% | 2.2만 |
|---|
| 2026.01.08 | ₩102,523 | ₩102,630 | ₩102,523 | ₩102,563 | +0.04% | 4.9만 |
|---|
| 2026.01.07 | ₩102,677 | ₩102,711 | ₩102,590 | ₩102,684 | +0.01% | 4.5만 |
|---|
| 2026.01.06 | ₩102,657 | ₩102,684 | ₩102,536 | ₩102,670 | +0.01% | 4.2만 |
|---|
| 2026.01.05 | ₩102,617 | ₩102,657 | ₩102,550 | ₩102,563 | -0.05% | 4만 |
|---|
| 2026.01.02 | ₩102,496 | ₩102,550 | ₩102,469 | ₩102,523 | +0.03% | 2.1만 |
|---|
| 2025.12.31 | ₩102,536 | ₩102,617 | ₩102,469 | ₩102,496 | -0.04% | 1.2만 |
|---|
| 2025.12.30 | ₩102,510 | ₩102,590 | ₩102,503 | ₩102,590 | +0.08% | 1.1만 |
|---|
| 2025.12.29 | ₩102,483 | ₩102,818 | ₩102,443 | ₩102,563 | +0.08% | 2.7만 |
|---|
| 2025.12.26 | ₩102,429 | ₩102,483 | ₩102,402 | ₩102,429 | 0.00% | 1.4만 |
|---|
| 2025.12.24 | ₩102,255 | ₩102,389 | ₩102,255 | ₩102,389 | +0.13% | 1.1만 |
|---|
| 2025.12.23 | ₩102,282 | ₩102,309 | ₩102,201 | ₩102,255 | -0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩102,268 | ₩102,322 | ₩102,215 | ₩102,292 | +0.02% | 1.9만 |
|---|
| 2025.12.19 | ₩102,282 | ₩102,362 | ₩102,282 | ₩102,295 | +0.01% | 5만 |
|---|
| 2025.12.18 | ₩102,295 | ₩102,335 | ₩102,242 | ₩102,335 | +0.04% | 9.6천 |
|---|
| 2025.12.17 | ₩102,791 | ₩102,791 | ₩102,737 | ₩102,751 | -0.04% | 1.5만 |
|---|
| 2025.12.16 | ₩102,717 | ₩102,791 | ₩102,697 | ₩102,784 | +0.07% | 1.1만 |
|---|
| 2025.12.15 | ₩102,630 | ₩102,751 | ₩102,617 | ₩102,724 | +0.09% | 1.2만 |
|---|
| 2025.12.12 | ₩102,644 | ₩102,644 | ₩102,577 | ₩102,577 | -0.07% | 4.3천 |
|---|
| 2025.12.11 | ₩102,630 | ₩102,699 | ₩102,624 | ₩102,644 | +0.01% | 6천 |
|---|
| 2025.12.10 | ₩102,436 | ₩102,644 | ₩102,416 | ₩102,577 | +0.14% | 1.4만 |
|---|
| 2025.12.09 | ₩102,510 | ₩102,552 | ₩102,402 | ₩102,416 | -0.09% | 1.4만 |
|---|
| 2025.12.08 | ₩102,536 | ₩102,630 | ₩102,489 | ₩102,496 | -0.04% | 2만 |
|---|
| 2025.12.05 | ₩102,617 | ₩102,670 | ₩102,563 | ₩102,577 | -0.04% | 1.5만 |
|---|
| 2025.12.04 | ₩102,630 | ₩102,733 | ₩102,577 | ₩102,577 | -0.05% | 3.4만 |
|---|
| 2025.12.03 | ₩102,724 | ₩102,778 | ₩102,644 | ₩102,670 | -0.05% | 3.2만 |
|---|
| 2025.12.02 | ₩102,523 | ₩102,656 | ₩102,510 | ₩102,630 | +0.10% | 2.6만 |
|---|
| 2025.12.01 | ₩102,938 | ₩102,938 | ₩102,429 | ₩102,510 | -0.42% | 2.5만 |
|---|
| 2025.11.28 | ₩103,086 | ₩103,126 | ₩102,963 | ₩102,992 | -0.09% | 1.7만 |
|---|
| 2025.11.26 | ₩102,938 | ₩103,072 | ₩102,938 | ₩102,952 | +0.01% | 1.8만 |
|---|
| 2025.11.25 | ₩102,858 | ₩102,965 | ₩102,804 | ₩102,925 | +0.07% | 1.1만 |
|---|
| 2025.11.24 | ₩102,764 | ₩102,885 | ₩102,751 | ₩102,858 | +0.09% | 1.4만 |
|---|
| 2025.11.21 | ₩102,657 | ₩102,871 | ₩102,657 | ₩102,791 | +0.13% | 3.3만 |
|---|
| 2025.11.20 | ₩102,737 | ₩102,737 | ₩102,617 | ₩102,644 | -0.09% | 2.2만 |
|---|
| 2025.11.19 | ₩102,630 | ₩102,630 | ₩102,510 | ₩102,510 | -0.12% | 1.3만 |
|---|
| 2025.11.18 | ₩102,557 | ₩102,603 | ₩102,491 | ₩102,523 | -0.03% | 1.5만 |
|---|
| 2025.11.17 | ₩102,548 | ₩102,563 | ₩102,443 | ₩102,443 | -0.10% | 1.2만 |
|---|
| 2025.11.14 | ₩102,590 | ₩102,590 | ₩102,483 | ₩102,483 | -0.10% | 1.9만 |
|---|
| 2025.11.13 | ₩102,617 | ₩102,617 | ₩102,469 | ₩102,469 | -0.14% | 4.4만 |
|---|
| 2025.11.12 | ₩102,577 | ₩102,724 | ₩102,577 | ₩102,590 | +0.01% | 8.4천 |
|---|
| 2025.11.11 | ₩102,804 | ₩102,804 | ₩102,646 | ₩102,697 | -0.10% | 1.7만 |
|---|
| 2025.11.10 | ₩102,603 | ₩102,603 | ₩102,557 | ₩102,590 | -0.01% | 8.3천 |
|---|
| 2025.11.07 | ₩102,469 | ₩102,603 | ₩102,469 | ₩102,523 | +0.05% | 2만 |
|---|
| 2025.11.06 | ₩102,443 | ₩102,523 | ₩102,429 | ₩102,476 | +0.03% | 3.6만 |
|---|
| 2025.11.05 | ₩102,523 | ₩102,523 | ₩102,322 | ₩102,322 | -0.20% | 6.2만 |
|---|
| 2025.11.04 | ₩102,416 | ₩102,510 | ₩102,362 | ₩102,432 | +0.02% | 2.5만 |
|---|
| 2025.11.03 | ₩102,523 | ₩102,523 | ₩102,362 | ₩102,362 | -0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩102,866 | ₩102,912 | ₩102,791 | ₩102,791 | -0.07% | 1.4만 |
|---|
| 2025.10.30 | ₩103,193 | ₩103,193 | ₩102,724 | ₩102,778 | -0.40% | 2만 |
|---|
| 2025.10.29 | ₩103,153 | ₩103,153 | ₩102,845 | ₩102,845 | -0.30% | 1.6만 |
|---|
| 2025.10.28 | ₩103,086 | ₩103,113 | ₩102,992 | ₩103,019 | -0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩103,032 | ₩103,099 | ₩102,992 | ₩103,005 | -0.03% | 1.4만 |
|---|
| 2025.10.24 | ₩103,099 | ₩103,099 | ₩102,940 | ₩103,027 | -0.07% | 2.1만 |
|---|
| 2025.10.23 | ₩102,968 | ₩102,987 | ₩102,912 | ₩102,932 | -0.04% | 8.8천 |
|---|
| 2025.10.22 | ₩103,046 | ₩103,046 | ₩102,959 | ₩102,972 | -0.07% | 3.1천 |
|---|
| 2025.10.21 | ₩103,046 | ₩103,046 | ₩102,979 | ₩102,979 | -0.07% | 2만 |
|---|
| 2025.10.20 | ₩102,804 | ₩102,983 | ₩102,804 | ₩102,898 | +0.09% | 1.7만 |
|---|
| 2025.10.17 | ₩102,888 | ₩102,912 | ₩102,831 | ₩102,898 | +0.01% | 1.2만 |
|---|
| 2025.10.16 | ₩102,804 | ₩102,938 | ₩102,795 | ₩102,918 | +0.11% | 9천 |
|---|
| 2025.10.15 | ₩102,764 | ₩102,928 | ₩102,764 | ₩102,818 | +0.05% | 2.4만 |
|---|
| 2025.10.14 | ₩102,630 | ₩102,764 | ₩102,570 | ₩102,744 | +0.11% | 7.2천 |
|---|
| 2025.10.13 | ₩102,536 | ₩102,630 | ₩102,504 | ₩102,590 | +0.05% | 8.2천 |
|---|
| 2025.10.10 | ₩102,510 | ₩102,550 | ₩102,469 | ₩102,492 | -0.02% | 6.6천 |
|---|