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 | ₩100,012 | ₩100,059 | ₩99,965 | ₩100,039 | +0.03% | 4.3만 |
| 2026.10.08 | ₩99,845 | ₩100,314 | ₩99,845 | ₩100,073 | +0.23% | 3.8만 |
| 2026.10.07 | ₩99,764 | ₩100,006 | ₩99,764 | ₩99,912 | +0.15% | 6.8만 |
| 2026.10.06 | ₩99,818 | ₩99,979 | ₩99,818 | ₩99,939 | +0.12% | 4.1만 |
| 2026.10.05 | ₩99,697 | ₩100,086 | ₩99,697 | ₩99,751 | +0.05% | 9.4만 |
| 2026.10.02 | ₩100,006 | ₩100,192 | ₩99,711 | ₩99,791 | -0.21% | 9.5만 |
| 2026.10.01 | ₩99,724 | ₩99,858 | ₩99,537 | ₩99,778 | +0.05% | 11.5만 |
| 2026.09.30 | ₩100,086 | ₩100,171 | ₩99,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,046 |
| -0.04% |
| 7.4만 |
| 2026.09.29 | ₩100,046 | ₩100,059 | ₩99,923 | ₩100,014 | -0.03% | 10.1만 |
|---|
| 2026.09.28 | ₩100,193 | ₩100,193 | ₩99,992 | ₩100,006 | -0.19% | 9.9만 |
|---|
| 2026.09.25 | ₩100,300 | ₩100,341 | ₩100,113 | ₩100,247 | -0.05% | 7.1만 |
|---|
| 2026.09.24 | ₩100,327 | ₩100,341 | ₩100,153 | ₩100,153 | -0.17% | 7.9만 |
|---|
| 2026.09.23 | ₩100,609 | ₩100,656 | ₩100,287 | ₩100,327 | -0.28% | 7.6만 |
|---|
| 2026.09.22 | ₩100,837 | ₩100,837 | ₩100,649 | ₩100,716 | -0.12% | 7.4만 |
|---|
| 2026.09.21 | ₩100,649 | ₩100,756 | ₩100,649 | ₩100,709 | +0.06% | 7.4만 |
|---|
| 2026.09.18 | ₩100,769 | ₩100,769 | ₩100,635 | ₩100,669 | -0.10% | 4.9만 |
|---|
| 2026.09.17 | ₩100,703 | ₩100,810 | ₩100,689 | ₩100,743 | +0.04% | 7.1만 |
|---|
| 2026.09.16 | ₩100,662 | ₩100,850 | ₩100,590 | ₩100,649 | -0.01% | 6만 |
|---|
| 2026.09.15 | ₩100,756 | ₩100,756 | ₩100,635 | ₩100,689 | -0.07% | 5.4만 |
|---|
| 2026.09.14 | ₩100,622 | ₩100,810 | ₩100,622 | ₩100,729 | +0.11% | 36.4만 |
|---|
| 2026.09.11 | ₩100,930 | ₩101,622 | ₩100,756 | ₩100,796 | -0.13% | 6.3만 |
|---|
| 2026.09.10 | ₩101,131 | ₩101,131 | ₩100,850 | ₩100,883 | -0.25% | 6.1만 |
|---|
| 2026.09.09 | ₩101,212 | ₩101,318 | ₩101,172 | ₩101,185 | -0.03% | 11만 |
|---|
| 2026.09.08 | ₩101,252 | ₩101,359 | ₩101,239 | ₩101,346 | +0.09% | 10.8만 |
|---|
| 2026.09.04 | ₩101,426 | ₩101,426 | ₩101,306 | ₩101,328 | -0.10% | 4.7만 |
|---|
| 2026.09.03 | ₩101,373 | ₩101,413 | ₩101,306 | ₩101,346 | -0.03% | 4.1만 |
|---|
| 2026.09.02 | ₩101,292 | ₩101,520 | ₩101,185 | ₩101,259 | -0.03% | 7만 |
|---|
| 2026.09.01 | ₩101,440 | ₩101,440 | ₩101,185 | ₩101,185 | -0.25% | 6.5만 |
|---|
| 2026.08.31 | ₩101,828 | ₩101,828 | ₩101,708 | ₩101,721 | -0.11% | 4.6만 |
|---|
| 2026.08.28 | ₩101,942 | ₩101,978 | ₩101,729 | ₩101,754 | -0.18% | 9.6만 |
|---|
| 2026.08.27 | ₩101,882 | ₩102,002 | ₩101,882 | ₩101,949 | +0.07% | 5.1만 |
|---|
| 2026.08.26 | ₩101,868 | ₩102,002 | ₩101,868 | ₩101,955 | +0.09% | 4.6만 |
|---|
| 2026.08.25 | ₩101,976 | ₩101,976 | ₩101,895 | ₩101,942 | -0.03% | 6.7만 |
|---|
| 2026.08.24 | ₩101,721 | ₩101,875 | ₩101,574 | ₩101,775 | +0.05% | 5.5만 |
|---|
| 2026.08.21 | ₩101,801 | ₩101,895 | ₩101,574 | ₩101,775 | -0.03% | 9.8만 |
|---|
| 2026.08.20 | ₩101,761 | ₩101,895 | ₩101,761 | ₩101,815 | +0.05% | 3.7만 |
|---|
| 2026.08.19 | ₩101,761 | ₩101,922 | ₩101,761 | ₩101,888 | +0.13% | 7만 |
|---|
| 2026.08.18 | ₩101,868 | ₩101,888 | ₩101,795 | ₩101,848 | -0.02% | 3.9만 |
|---|
| 2026.08.17 | ₩101,815 | ₩101,922 | ₩101,815 | ₩101,842 | +0.03% | 5.6만 |
|---|
| 2026.08.14 | ₩102,029 | ₩102,029 | ₩101,842 | ₩101,868 | -0.16% | 5.2만 |
|---|
| 2026.08.13 | ₩101,815 | ₩101,976 | ₩101,815 | ₩101,902 | +0.09% | 3.1만 |
|---|
| 2026.08.12 | ₩101,842 | ₩101,842 | ₩101,734 | ₩101,754 | -0.09% | 83.9만 |
|---|
| 2026.08.11 | ₩101,667 | ₩101,748 | ₩101,641 | ₩101,694 | +0.03% | 4만 |
|---|
| 2026.08.10 | ₩101,627 | ₩101,734 | ₩101,627 | ₩101,708 | +0.08% | 5.8만 |
|---|
| 2026.08.07 | ₩101,694 | ₩101,801 | ₩101,681 | ₩101,761 | +0.07% | 4.2만 |
|---|
| 2026.08.06 | ₩101,734 | ₩101,748 | ₩101,600 | ₩101,647 | -0.09% | 9만 |
|---|
| 2026.08.05 | ₩101,788 | ₩101,788 | ₩101,667 | ₩101,708 | -0.08% | 4.8만 |
|---|
| 2026.08.04 | ₩101,721 | ₩101,721 | ₩101,627 | ₩101,627 | -0.09% | 3.9만 |
|---|
| 2026.08.03 | ₩101,520 | ₩101,520 | ₩101,440 | ₩101,507 | -0.01% | 4.3만 |
|---|
| 2026.07.31 | ₩101,842 | ₩101,842 | ₩101,734 | ₩101,788 | -0.05% | 4.2만 |
|---|
| 2026.07.30 | ₩101,842 | ₩101,842 | ₩101,761 | ₩101,808 | -0.03% | 4.6만 |
|---|
| 2026.07.29 | ₩101,667 | ₩101,828 | ₩101,574 | ₩101,708 | +0.04% | 6.1만 |
|---|
| 2026.07.28 | ₩101,654 | ₩101,807 | ₩101,654 | ₩101,694 | +0.04% | 4.4만 |
|---|
| 2026.07.27 | ₩101,748 | ₩101,748 | ₩101,567 | ₩101,614 | -0.13% | 3.3만 |
|---|
| 2026.07.24 | ₩101,466 | ₩101,624 | ₩101,466 | ₩101,553 | +0.09% | 4.8만 |
|---|
| 2026.07.23 | ₩101,614 | ₩101,614 | ₩101,453 | ₩101,480 | -0.13% | 4.4만 |
|---|
| 2026.07.22 | ₩101,708 | ₩101,768 | ₩101,667 | ₩101,679 | -0.03% | 3.7만 |
|---|
| 2026.07.21 | ₩101,868 | ₩101,868 | ₩101,788 | ₩101,788 | -0.08% | 5만 |
|---|
| 2026.07.20 | ₩102,002 | ₩102,177 | ₩101,855 | ₩101,895 | -0.11% | 3.3만 |
|---|
| 2026.07.17 | ₩102,022 | ₩102,032 | ₩101,895 | ₩101,909 | -0.11% | 3.1만 |
|---|
| 2026.07.16 | ₩101,855 | ₩102,002 | ₩101,855 | ₩101,962 | +0.11% | 4만 |
|---|
| 2026.07.15 | ₩101,842 | ₩101,989 | ₩101,842 | ₩101,895 | +0.05% | 3.8만 |
|---|
| 2026.07.14 | ₩101,748 | ₩101,835 | ₩101,734 | ₩101,761 | +0.01% | 4.3만 |
|---|
| 2026.07.13 | ₩101,868 | ₩101,868 | ₩101,654 | ₩101,654 | -0.21% | 3.7만 |
|---|
| 2026.07.10 | ₩101,976 | ₩101,976 | ₩101,801 | ₩101,815 | -0.16% | 3.8만 |
|---|
| 2026.07.09 | ₩101,748 | ₩101,909 | ₩101,748 | ₩101,882 | +0.13% | 8.6만 |
|---|
| 2026.07.08 | ₩101,842 | ₩101,842 | ₩101,734 | ₩101,775 | -0.07% | 7만 |
|---|
| 2026.07.07 | ₩102,177 | ₩102,177 | ₩101,882 | ₩101,909 | -0.26% | 5.8만 |
|---|
| 2026.07.06 | ₩101,929 | ₩102,002 | ₩101,929 | ₩101,989 | +0.06% | 6.6만 |
|---|
| 2026.07.02 | ₩101,895 | ₩101,989 | ₩101,868 | ₩101,909 | +0.01% | 5만 |
|---|
| 2026.07.01 | ₩101,976 | ₩101,976 | ₩101,808 | ₩101,808 | -0.16% | 13.4만 |
|---|
| 2026.06.30 | ₩102,431 | ₩102,431 | ₩102,270 | ₩102,297 | -0.13% | 6.3만 |
|---|
| 2026.06.29 | ₩102,284 | ₩102,404 | ₩102,284 | ₩102,364 | +0.08% | 5만 |
|---|
| 2026.06.26 | ₩102,264 | ₩102,337 | ₩102,264 | ₩102,324 | +0.06% | 2.5만 |
|---|
| 2026.06.25 | ₩102,237 | ₩102,270 | ₩102,217 | ₩102,244 | +0.01% | 4.1만 |
|---|
| 2026.06.24 | ₩102,029 | ₩102,177 | ₩102,029 | ₩102,110 | +0.08% | 4.5만 |
|---|
| 2026.06.23 | ₩102,083 | ₩102,083 | ₩101,989 | ₩101,989 | -0.09% | 4.5만 |
|---|
| 2026.06.22 | ₩101,935 | ₩102,009 | ₩101,935 | ₩101,962 | +0.03% | 6.1만 |
|---|
| 2026.06.18 | ₩102,063 | ₩102,136 | ₩102,049 | ₩102,069 | +0.01% | 12.3만 |
|---|
| 2026.06.17 | ₩102,244 | ₩102,296 | ₩101,909 | ₩102,002 | -0.24% | 6.9만 |
|---|
| 2026.06.16 | ₩102,223 | ₩102,284 | ₩102,190 | ₩102,230 | +0.01% | 6.6만 |
|---|
| 2026.06.15 | ₩102,311 | ₩102,311 | ₩102,163 | ₩102,190 | -0.12% | 3.3만 |
|---|
| 2026.06.12 | ₩102,056 | ₩102,150 | ₩102,043 | ₩102,110 | +0.05% | 5.2만 |
|---|
| 2026.06.11 | ₩101,922 | ₩102,063 | ₩101,842 | ₩102,056 | +0.13% | 3.9만 |
|---|
| 2026.06.10 | ₩101,788 | ₩102,177 | ₩101,788 | ₩101,828 | +0.04% | 5.6만 |
|---|
| 2026.06.09 | ₩101,761 | ₩101,909 | ₩101,761 | ₩101,848 | +0.09% | 3.3만 |
|---|
| 2026.06.08 | ₩101,788 | ₩101,842 | ₩101,520 | ₩101,741 | -0.05% | 4.5만 |
|---|
| 2026.06.05 | ₩101,828 | ₩101,868 | ₩101,748 | ₩101,761 | -0.07% | 4.7만 |
|---|
| 2026.06.04 | ₩101,909 | ₩102,052 | ₩101,909 | ₩102,016 | +0.11% | 3.9만 |
|---|
| 2026.06.03 | ₩101,868 | ₩102,016 | ₩101,868 | ₩101,955 | +0.09% | 6.7만 |
|---|
| 2026.06.02 | ₩102,110 | ₩102,110 | ₩101,989 | ₩101,989 | -0.12% | 7.3만 |
|---|
| 2026.06.01 | ₩102,257 | ₩102,257 | ₩101,922 | ₩102,036 | -0.22% | 4.7만 |
|---|
| 2026.05.29 | ₩102,230 | ₩102,356 | ₩102,230 | ₩102,320 | +0.09% | 4.4만 |
|---|
| 2026.05.28 | ₩102,244 | ₩102,284 | ₩102,123 | ₩102,190 | -0.05% | 6.4만 |
|---|
| 2026.05.27 | ₩102,083 | ₩102,168 | ₩102,083 | ₩102,110 | +0.03% | 8.6만 |
|---|
| 2026.05.26 | ₩101,962 | ₩102,096 | ₩101,962 | ₩102,069 | +0.11% | 458.1만 |
|---|
| 2026.05.22 | ₩101,909 | ₩101,909 | ₩101,762 | ₩101,895 | -0.01% | 3.7만 |
|---|
| 2026.05.21 | ₩101,855 | ₩101,922 | ₩101,694 | ₩101,842 | -0.01% | 4.3만 |
|---|
| 2026.05.20 | ₩101,708 | ₩101,842 | ₩101,634 | ₩101,842 | +0.13% | 2.6만 |
|---|
| 2026.05.19 | ₩101,614 | ₩101,654 | ₩101,520 | ₩101,600 | -0.01% | 3.8만 |
|---|
| 2026.05.18 | ₩101,748 | ₩101,859 | ₩101,667 | ₩101,741 | -0.01% | 2.7만 |
|---|
| 2026.05.15 | ₩101,875 | ₩101,882 | ₩101,654 | ₩101,775 | -0.10% | 5.6만 |
|---|
| 2026.05.14 | ₩102,056 | ₩102,163 | ₩101,989 | ₩102,016 | -0.04% | 1.4만 |
|---|
| 2026.05.13 | ₩102,022 | ₩102,043 | ₩101,949 | ₩102,016 | -0.01% | 4.7만 |
|---|
| 2026.05.12 | ₩102,096 | ₩102,096 | ₩101,989 | ₩102,009 | -0.09% | 5만 |
|---|
| 2026.05.11 | ₩102,210 | ₩102,244 | ₩102,110 | ₩102,110 | -0.10% | 4.9만 |
|---|
| 2026.05.08 | ₩102,177 | ₩102,270 | ₩102,177 | ₩102,250 | +0.07% | 1.6만 |
|---|
| 2026.05.07 | ₩102,378 | ₩102,378 | ₩102,096 | ₩102,143 | -0.23% | 3.6만 |
|---|
| 2026.05.06 | ₩102,123 | ₩102,249 | ₩102,123 | ₩102,217 | +0.09% | 3.5만 |
|---|
| 2026.05.05 | ₩101,935 | ₩102,069 | ₩101,935 | ₩101,996 | +0.06% | 4.7만 |
|---|
| 2026.05.04 | ₩101,989 | ₩102,096 | ₩101,815 | ₩101,962 | -0.03% | 5.9만 |
|---|
| 2026.05.01 | ₩102,002 | ₩102,177 | ₩102,002 | ₩102,089 | +0.09% | 3만 |
|---|
| 2026.04.30 | ₩102,357 | ₩102,418 | ₩102,312 | ₩102,378 | +0.02% | 3.8만 |
|---|
| 2026.04.29 | ₩102,471 | ₩102,471 | ₩102,270 | ₩102,378 | -0.09% | 1.8만 |
|---|
| 2026.04.28 | ₩102,418 | ₩102,538 | ₩102,418 | ₩102,471 | +0.05% | 3만 |
|---|
| 2026.04.27 | ₩102,565 | ₩102,605 | ₩102,525 | ₩102,542 | -0.02% | 2.9만 |
|---|
| 2026.04.24 | ₩102,431 | ₩102,632 | ₩102,431 | ₩102,592 | +0.16% | 3.8만 |
|---|
| 2026.04.23 | ₩102,471 | ₩102,579 | ₩102,431 | ₩102,475 | +0.00% | 8만 |
|---|
| 2026.04.22 | ₩102,605 | ₩102,619 | ₩102,512 | ₩102,552 | -0.05% | 4.7만 |
|---|
| 2026.04.21 | ₩102,605 | ₩102,847 | ₩102,538 | ₩102,552 | -0.05% | 4.2만 |
|---|
| 2026.04.20 | ₩102,739 | ₩102,739 | ₩102,579 | ₩102,699 | -0.04% | 3.3만 |
|---|
| 2026.04.17 | ₩102,646 | ₩102,739 | ₩102,632 | ₩102,699 | +0.05% | 3.1만 |
|---|
| 2026.04.16 | ₩102,471 | ₩102,552 | ₩102,404 | ₩102,445 | -0.03% | 4.5만 |
|---|
| 2026.04.15 | ₩102,579 | ₩102,579 | ₩102,471 | ₩102,498 | -0.08% | 1.7만 |
|---|
| 2026.04.14 | ₩102,404 | ₩102,552 | ₩102,378 | ₩102,525 | +0.12% | 2.9만 |
|---|
| 2026.04.13 | ₩102,190 | ₩102,351 | ₩102,190 | ₩102,344 | +0.15% | 3만 |
|---|
| 2026.04.10 | ₩102,297 | ₩102,337 | ₩102,203 | ₩102,203 | -0.09% | 4.1만 |
|---|
| 2026.04.09 | ₩102,270 | ₩102,378 | ₩102,223 | ₩102,337 | +0.07% | 18.3만 |
|---|
| 2026.04.08 | ₩102,431 | ₩102,431 | ₩102,177 | ₩102,270 | -0.16% | 3.3만 |
|---|
| 2026.04.07 | ₩101,949 | ₩102,043 | ₩101,815 | ₩102,043 | +0.09% | 2.2만 |
|---|
| 2026.04.06 | ₩101,855 | ₩101,962 | ₩101,855 | ₩101,909 | +0.05% | 3.6만 |
|---|
| 2026.04.02 | ₩101,832 | ₩102,297 | ₩101,828 | ₩101,977 | +0.14% | 8.1만 |
|---|
| 2026.04.01 | ₩101,848 | ₩101,935 | ₩101,842 | ₩101,909 | +0.06% | 3.4만 |
|---|
| 2026.03.31 | ₩101,989 | ₩102,177 | ₩101,989 | ₩102,177 | +0.18% | 2만 |
|---|
| 2026.03.30 | ₩101,828 | ₩101,973 | ₩101,828 | ₩101,888 | +0.06% | 2.5만 |
|---|
| 2026.03.27 | ₩101,520 | ₩101,775 | ₩101,520 | ₩101,627 | +0.11% | 9.6만 |
|---|
| 2026.03.26 | ₩101,875 | ₩101,962 | ₩101,681 | ₩101,681 | -0.19% | 3.5만 |
|---|
| 2026.03.25 | ₩101,922 | ₩102,083 | ₩101,922 | ₩102,056 | +0.13% | 2.5만 |
|---|
| 2026.03.24 | ₩101,848 | ₩101,986 | ₩101,761 | ₩101,801 | -0.05% | 2.3만 |
|---|
| 2026.03.23 | ₩101,922 | ₩102,076 | ₩101,915 | ₩101,935 | +0.01% | 3.5만 |
|---|
| 2026.03.20 | ₩101,962 | ₩101,976 | ₩101,748 | ₩101,748 | -0.21% | 3.4만 |
|---|
| 2026.03.19 | ₩102,096 | ₩102,136 | ₩101,922 | ₩102,083 | -0.01% | 4.4만 |
|---|
| 2026.03.18 | ₩102,471 | ₩102,471 | ₩102,163 | ₩102,163 | -0.30% | 7.8만 |
|---|
| 2026.03.17 | ₩102,324 | ₩102,431 | ₩102,324 | ₩102,371 | +0.05% | 2.8만 |
|---|
| 2026.03.16 | ₩102,203 | ₩102,458 | ₩102,190 | ₩102,297 | +0.09% | 6.2만 |
|---|
| 2026.03.13 | ₩102,277 | ₩102,311 | ₩102,083 | ₩102,136 | -0.14% | 3.3만 |
|---|
| 2026.03.12 | ₩102,351 | ₩102,445 | ₩102,110 | ₩102,123 | -0.22% | 5.5만 |
|---|
| 2026.03.11 | ₩102,663 | ₩102,663 | ₩102,493 | ₩102,493 | -0.17% | 2.7만 |
|---|
| 2026.03.10 | ₩102,632 | ₩102,790 | ₩102,632 | ₩102,686 | +0.05% | 3.6만 |
|---|
| 2026.03.09 | ₩102,445 | ₩102,713 | ₩102,445 | ₩102,659 | +0.21% | 2.6만 |
|---|
| 2026.03.06 | ₩102,458 | ₩102,727 | ₩102,458 | ₩102,619 | +0.16% | 3.9만 |
|---|
| 2026.03.05 | ₩102,833 | ₩102,833 | ₩102,592 | ₩102,592 | -0.23% | 5.4만 |
|---|
| 2026.03.04 | ₩102,726 | ₩102,873 | ₩102,726 | ₩102,766 | +0.04% | 4.3만 |
|---|
| 2026.03.03 | ₩102,485 | ₩102,859 | ₩102,485 | ₩102,713 | +0.22% | 9.2만 |
|---|
| 2026.03.02 | ₩102,887 | ₩104,039 | ₩102,806 | ₩102,873 | -0.01% | 12.3만 |
|---|
| 2026.02.27 | ₩103,249 | ₩103,356 | ₩103,249 | ₩103,329 | +0.08% | 4.1만 |
|---|
| 2026.02.26 | ₩103,249 | ₩103,262 | ₩103,155 | ₩103,249 | 0.00% | 6만 |
|---|
| 2026.02.25 | ₩103,208 | ₩103,208 | ₩103,101 | ₩103,101 | -0.10% | 4.8만 |
|---|
| 2026.02.24 | ₩103,208 | ₩103,289 | ₩103,088 | ₩103,115 | -0.09% | 196.8만 |
|---|
| 2026.02.23 | ₩103,061 | ₩103,235 | ₩103,061 | ₩103,152 | +0.09% | 5.8만 |
|---|
| 2026.02.20 | ₩103,081 | ₩103,168 | ₩103,034 | ₩103,074 | -0.01% | 1.6만 |
|---|
| 2026.02.19 | ₩103,061 | ₩103,123 | ₩103,021 | ₩103,081 | +0.02% | 2.4만 |
|---|
| 2026.02.18 | ₩103,074 | ₩103,115 | ₩103,007 | ₩103,088 | +0.01% | 2.1만 |
|---|
| 2026.02.17 | ₩103,115 | ₩103,124 | ₩103,018 | ₩103,061 | -0.05% | 3.7만 |
|---|
| 2026.02.13 | ₩103,074 | ₩103,115 | ₩103,034 | ₩103,034 | -0.04% | 1.8만 |
|---|
| 2026.02.12 | ₩102,806 | ₩102,967 | ₩102,806 | ₩102,940 | +0.13% | 1.8만 |
|---|
| 2026.02.11 | ₩102,900 | ₩102,900 | ₩102,766 | ₩102,793 | -0.10% | 2.7만 |
|---|
| 2026.02.10 | ₩102,907 | ₩102,964 | ₩102,860 | ₩102,860 | -0.05% | 1.6만 |
|---|
| 2026.02.09 | ₩102,847 | ₩102,873 | ₩102,766 | ₩102,860 | +0.01% | 4.2만 |
|---|
| 2026.02.06 | ₩102,773 | ₩102,813 | ₩102,713 | ₩102,753 | -0.02% | 2.9만 |
|---|
| 2026.02.05 | ₩102,699 | ₩102,739 | ₩102,592 | ₩102,739 | +0.04% | 2.4만 |
|---|
| 2026.02.04 | ₩102,471 | ₩102,605 | ₩102,471 | ₩102,498 | +0.03% | 5.5만 |
|---|
| 2026.02.03 | ₩102,485 | ₩102,619 | ₩102,485 | ₩102,565 | +0.08% | 2.6만 |
|---|
| 2026.02.02 | ₩102,619 | ₩102,619 | ₩102,512 | ₩102,538 | -0.08% | 3.6만 |
|---|
| 2026.01.30 | ₩102,793 | ₩102,860 | ₩102,746 | ₩102,860 | +0.07% | 1.7만 |
|---|
| 2026.01.29 | ₩102,793 | ₩102,833 | ₩102,686 | ₩102,806 | +0.01% | 2.9만 |
|---|
| 2026.01.28 | ₩102,699 | ₩102,833 | ₩102,666 | ₩102,753 | +0.05% | 2.3만 |
|---|
| 2026.01.27 | ₩102,646 | ₩102,766 | ₩102,646 | ₩102,753 | +0.10% | 2.4만 |
|---|
| 2026.01.26 | ₩102,646 | ₩102,766 | ₩102,646 | ₩102,703 | +0.06% | 1.5만 |
|---|
| 2026.01.23 | ₩102,646 | ₩102,699 | ₩102,593 | ₩102,632 | -0.01% | 3.3만 |
|---|
| 2026.01.22 | ₩102,646 | ₩102,699 | ₩102,632 | ₩102,686 | +0.04% | 2만 |
|---|
| 2026.01.21 | ₩102,599 | ₩102,713 | ₩102,552 | ₩102,686 | +0.08% | 1.7만 |
|---|
| 2026.01.20 | ₩102,485 | ₩102,550 | ₩102,485 | ₩102,512 | +0.03% | 2만 |
|---|
| 2026.01.16 | ₩102,659 | ₩102,698 | ₩102,579 | ₩102,579 | -0.08% | 2.7만 |
|---|
| 2026.01.15 | ₩102,659 | ₩102,672 | ₩102,552 | ₩102,572 | -0.08% | 3.3만 |
|---|
| 2026.01.14 | ₩102,699 | ₩102,699 | ₩102,538 | ₩102,605 | -0.09% | 3.5만 |
|---|
| 2026.01.13 | ₩102,599 | ₩102,847 | ₩102,579 | ₩102,579 | -0.02% | 155.5만 |
|---|
| 2026.01.12 | ₩102,498 | ₩102,632 | ₩102,498 | ₩102,538 | +0.04% | 2.7만 |
|---|
| 2026.01.09 | ₩102,592 | ₩102,647 | ₩102,530 | ₩102,605 | +0.01% | 2.2만 |
|---|
| 2026.01.08 | ₩102,512 | ₩102,619 | ₩102,512 | ₩102,552 | +0.04% | 4.9만 |
|---|
| 2026.01.07 | ₩102,666 | ₩102,699 | ₩102,579 | ₩102,672 | +0.01% | 4.5만 |
|---|
| 2026.01.06 | ₩102,646 | ₩102,672 | ₩102,525 | ₩102,659 | +0.01% | 4.2만 |
|---|
| 2026.01.05 | ₩102,605 | ₩102,646 | ₩102,538 | ₩102,552 | -0.05% | 4만 |
|---|
| 2026.01.02 | ₩102,485 | ₩102,538 | ₩102,458 | ₩102,512 | +0.03% | 2.1만 |
|---|
| 2025.12.31 | ₩102,525 | ₩102,605 | ₩102,458 | ₩102,485 | -0.04% | 1.2만 |
|---|
| 2025.12.30 | ₩102,498 | ₩102,579 | ₩102,491 | ₩102,579 | +0.08% | 1.1만 |
|---|
| 2025.12.29 | ₩102,471 | ₩102,806 | ₩102,431 | ₩102,552 | +0.08% | 2.7만 |
|---|
| 2025.12.26 | ₩102,418 | ₩102,471 | ₩102,391 | ₩102,418 | 0.00% | 1.4만 |
|---|
| 2025.12.24 | ₩102,244 | ₩102,378 | ₩102,244 | ₩102,378 | +0.13% | 1.1만 |
|---|
| 2025.12.23 | ₩102,270 | ₩102,297 | ₩102,190 | ₩102,244 | -0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩102,257 | ₩102,311 | ₩102,203 | ₩102,281 | +0.02% | 1.9만 |
|---|
| 2025.12.19 | ₩102,270 | ₩102,351 | ₩102,270 | ₩102,284 | +0.01% | 5만 |
|---|
| 2025.12.18 | ₩102,284 | ₩102,324 | ₩102,230 | ₩102,324 | +0.04% | 9.6천 |
|---|
| 2025.12.17 | ₩102,780 | ₩102,780 | ₩102,726 | ₩102,739 | -0.04% | 1.5만 |
|---|
| 2025.12.16 | ₩102,706 | ₩102,780 | ₩102,686 | ₩102,773 | +0.07% | 1.1만 |
|---|
| 2025.12.15 | ₩102,619 | ₩102,739 | ₩102,605 | ₩102,713 | +0.09% | 1.2만 |
|---|
| 2025.12.12 | ₩102,632 | ₩102,632 | ₩102,565 | ₩102,565 | -0.07% | 4.3천 |
|---|
| 2025.12.11 | ₩102,619 | ₩102,687 | ₩102,612 | ₩102,632 | +0.01% | 6천 |
|---|
| 2025.12.10 | ₩102,424 | ₩102,632 | ₩102,404 | ₩102,565 | +0.14% | 1.4만 |
|---|
| 2025.12.09 | ₩102,498 | ₩102,541 | ₩102,391 | ₩102,404 | -0.09% | 1.4만 |
|---|
| 2025.12.08 | ₩102,525 | ₩102,619 | ₩102,478 | ₩102,485 | -0.04% | 2만 |
|---|
| 2025.12.05 | ₩102,605 | ₩102,659 | ₩102,552 | ₩102,565 | -0.04% | 1.5만 |
|---|
| 2025.12.04 | ₩102,619 | ₩102,722 | ₩102,565 | ₩102,565 | -0.05% | 3.4만 |
|---|
| 2025.12.03 | ₩102,713 | ₩102,766 | ₩102,632 | ₩102,659 | -0.05% | 3.2만 |
|---|
| 2025.12.02 | ₩102,512 | ₩102,644 | ₩102,498 | ₩102,619 | +0.10% | 2.6만 |
|---|
| 2025.12.01 | ₩102,927 | ₩102,927 | ₩102,418 | ₩102,498 | -0.42% | 2.5만 |
|---|
| 2025.11.28 | ₩103,074 | ₩103,115 | ₩102,951 | ₩102,981 | -0.09% | 1.7만 |
|---|
| 2025.11.26 | ₩102,927 | ₩103,061 | ₩102,927 | ₩102,940 | +0.01% | 1.8만 |
|---|
| 2025.11.25 | ₩102,847 | ₩102,954 | ₩102,793 | ₩102,914 | +0.07% | 1.1만 |
|---|
| 2025.11.24 | ₩102,753 | ₩102,873 | ₩102,739 | ₩102,847 | +0.09% | 1.4만 |
|---|
| 2025.11.21 | ₩102,646 | ₩102,860 | ₩102,646 | ₩102,780 | +0.13% | 3.3만 |
|---|
| 2025.11.20 | ₩102,726 | ₩102,726 | ₩102,605 | ₩102,632 | -0.09% | 2.2만 |
|---|
| 2025.11.19 | ₩102,619 | ₩102,619 | ₩102,498 | ₩102,498 | -0.12% | 1.3만 |
|---|
| 2025.11.18 | ₩102,545 | ₩102,592 | ₩102,479 | ₩102,512 | -0.03% | 1.5만 |
|---|
| 2025.11.17 | ₩102,537 | ₩102,552 | ₩102,431 | ₩102,431 | -0.10% | 1.2만 |
|---|
| 2025.11.14 | ₩102,579 | ₩102,579 | ₩102,471 | ₩102,471 | -0.10% | 1.9만 |
|---|
| 2025.11.13 | ₩102,605 | ₩102,605 | ₩102,458 | ₩102,458 | -0.14% | 4.4만 |
|---|
| 2025.11.12 | ₩102,565 | ₩102,713 | ₩102,565 | ₩102,579 | +0.01% | 8.4천 |
|---|
| 2025.11.11 | ₩102,793 | ₩102,793 | ₩102,635 | ₩102,686 | -0.10% | 1.7만 |
|---|
| 2025.11.10 | ₩102,592 | ₩102,592 | ₩102,545 | ₩102,579 | -0.01% | 8.3천 |
|---|
| 2025.11.07 | ₩102,458 | ₩102,592 | ₩102,458 | ₩102,512 | +0.05% | 2만 |
|---|
| 2025.11.06 | ₩102,431 | ₩102,512 | ₩102,418 | ₩102,465 | +0.03% | 3.6만 |
|---|
| 2025.11.05 | ₩102,512 | ₩102,512 | ₩102,311 | ₩102,311 | -0.20% | 6.2만 |
|---|
| 2025.11.04 | ₩102,404 | ₩102,498 | ₩102,351 | ₩102,420 | +0.02% | 2.5만 |
|---|
| 2025.11.03 | ₩102,512 | ₩102,512 | ₩102,351 | ₩102,351 | -0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩102,855 | ₩102,900 | ₩102,780 | ₩102,780 | -0.07% | 1.4만 |
|---|
| 2025.10.30 | ₩103,182 | ₩103,182 | ₩102,713 | ₩102,766 | -0.40% | 2만 |
|---|
| 2025.10.29 | ₩103,141 | ₩103,141 | ₩102,833 | ₩102,833 | -0.30% | 1.6만 |
|---|
| 2025.10.28 | ₩103,074 | ₩103,101 | ₩102,981 | ₩103,007 | -0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩103,021 | ₩103,088 | ₩102,981 | ₩102,994 | -0.03% | 1.4만 |
|---|
| 2025.10.24 | ₩103,088 | ₩103,088 | ₩102,928 | ₩103,015 | -0.07% | 2.1만 |
|---|
| 2025.10.23 | ₩102,956 | ₩102,975 | ₩102,900 | ₩102,920 | -0.04% | 8.8천 |
|---|
| 2025.10.22 | ₩103,034 | ₩103,034 | ₩102,947 | ₩102,960 | -0.07% | 3.1천 |
|---|
| 2025.10.21 | ₩103,034 | ₩103,034 | ₩102,967 | ₩102,967 | -0.07% | 2만 |
|---|
| 2025.10.20 | ₩102,793 | ₩102,971 | ₩102,793 | ₩102,887 | +0.09% | 1.7만 |
|---|
| 2025.10.17 | ₩102,876 | ₩102,900 | ₩102,820 | ₩102,887 | +0.01% | 1.2만 |
|---|
| 2025.10.16 | ₩102,793 | ₩102,927 | ₩102,784 | ₩102,907 | +0.11% | 9천 |
|---|
| 2025.10.15 | ₩102,753 | ₩102,916 | ₩102,753 | ₩102,806 | +0.05% | 2.4만 |
|---|
| 2025.10.14 | ₩102,619 | ₩102,753 | ₩102,558 | ₩102,733 | +0.11% | 7.2천 |
|---|
| 2025.10.13 | ₩102,525 | ₩102,619 | ₩102,493 | ₩102,579 | +0.05% | 8.2천 |
|---|
| 2025.10.10 | ₩102,498 | ₩102,538 | ₩102,458 | ₩102,481 | -0.02% | 6.6천 |
|---|