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 | ₩100,093 | ₩100,140 | ₩100,046 | ₩100,120 | +0.03% | 4.3만 |
| 2026.10.08 | ₩99,925 | ₩100,395 | ₩99,925 | ₩100,153 | +0.23% | 3.8만 |
| 2026.10.07 | ₩99,845 | ₩100,086 | ₩99,845 | ₩99,992 | +0.15% | 6.8만 |
| 2026.10.06 | ₩99,899 | ₩100,059 | ₩99,899 | ₩100,019 | +0.12% | 4.1만 |
| 2026.10.05 | ₩99,778 | ₩100,167 | ₩99,778 | ₩99,831 | +0.05% | 9.4만 |
| 2026.10.02 | ₩100,086 | ₩100,273 | ₩99,791 | ₩99,872 | -0.21% | 9.5만 |
| 2026.10.01 | ₩99,805 | ₩99,939 | ₩99,617 | ₩99,858 | +0.05% | 11.5만 |
| 2026.09.30 | ₩100,167 | ₩100,251 | ₩100,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,127 |
| -0.04% |
| 7.4만 |
| 2026.09.29 | ₩100,127 | ₩100,140 | ₩100,003 | ₩100,094 | -0.03% | 10.1만 |
|---|
| 2026.09.28 | ₩100,274 | ₩100,274 | ₩100,073 | ₩100,086 | -0.19% | 9.9만 |
|---|
| 2026.09.25 | ₩100,381 | ₩100,422 | ₩100,194 | ₩100,328 | -0.05% | 7.1만 |
|---|
| 2026.09.24 | ₩100,408 | ₩100,422 | ₩100,234 | ₩100,234 | -0.17% | 7.9만 |
|---|
| 2026.09.23 | ₩100,690 | ₩100,737 | ₩100,368 | ₩100,408 | -0.28% | 7.6만 |
|---|
| 2026.09.22 | ₩100,918 | ₩100,918 | ₩100,730 | ₩100,797 | -0.12% | 7.4만 |
|---|
| 2026.09.21 | ₩100,730 | ₩100,837 | ₩100,730 | ₩100,790 | +0.06% | 7.4만 |
|---|
| 2026.09.18 | ₩100,851 | ₩100,851 | ₩100,717 | ₩100,750 | -0.10% | 4.9만 |
|---|
| 2026.09.17 | ₩100,784 | ₩100,891 | ₩100,770 | ₩100,824 | +0.04% | 7.1만 |
|---|
| 2026.09.16 | ₩100,743 | ₩100,931 | ₩100,671 | ₩100,730 | -0.01% | 6만 |
|---|
| 2026.09.15 | ₩100,837 | ₩100,837 | ₩100,717 | ₩100,770 | -0.07% | 5.4만 |
|---|
| 2026.09.14 | ₩100,703 | ₩100,891 | ₩100,703 | ₩100,810 | +0.11% | 36.4만 |
|---|
| 2026.09.11 | ₩101,012 | ₩101,704 | ₩100,837 | ₩100,878 | -0.13% | 6.3만 |
|---|
| 2026.09.10 | ₩101,213 | ₩101,213 | ₩100,931 | ₩100,965 | -0.25% | 6.1만 |
|---|
| 2026.09.09 | ₩101,293 | ₩101,399 | ₩101,253 | ₩101,266 | -0.03% | 11만 |
|---|
| 2026.09.08 | ₩101,334 | ₩101,441 | ₩101,320 | ₩101,427 | +0.09% | 10.8만 |
|---|
| 2026.09.04 | ₩101,508 | ₩101,508 | ₩101,387 | ₩101,410 | -0.10% | 4.7만 |
|---|
| 2026.09.03 | ₩101,454 | ₩101,494 | ₩101,387 | ₩101,427 | -0.03% | 4.1만 |
|---|
| 2026.09.02 | ₩101,374 | ₩101,602 | ₩101,266 | ₩101,340 | -0.03% | 7만 |
|---|
| 2026.09.01 | ₩101,521 | ₩101,521 | ₩101,266 | ₩101,266 | -0.25% | 6.5만 |
|---|
| 2026.08.31 | ₩101,910 | ₩101,910 | ₩101,789 | ₩101,803 | -0.11% | 4.6만 |
|---|
| 2026.08.28 | ₩102,024 | ₩102,060 | ₩101,811 | ₩101,836 | -0.18% | 9.6만 |
|---|
| 2026.08.27 | ₩101,964 | ₩102,085 | ₩101,964 | ₩102,031 | +0.07% | 5.1만 |
|---|
| 2026.08.26 | ₩101,950 | ₩102,085 | ₩101,950 | ₩102,038 | +0.09% | 4.6만 |
|---|
| 2026.08.25 | ₩102,058 | ₩102,058 | ₩101,977 | ₩102,024 | -0.03% | 6.7만 |
|---|
| 2026.08.24 | ₩101,803 | ₩101,957 | ₩101,655 | ₩101,857 | +0.05% | 5.5만 |
|---|
| 2026.08.21 | ₩101,883 | ₩101,977 | ₩101,655 | ₩101,857 | -0.03% | 9.8만 |
|---|
| 2026.08.20 | ₩101,843 | ₩101,977 | ₩101,843 | ₩101,897 | +0.05% | 3.7만 |
|---|
| 2026.08.19 | ₩101,843 | ₩102,004 | ₩101,843 | ₩101,971 | +0.13% | 7만 |
|---|
| 2026.08.18 | ₩101,950 | ₩101,971 | ₩101,877 | ₩101,930 | -0.02% | 3.9만 |
|---|
| 2026.08.17 | ₩101,897 | ₩102,004 | ₩101,897 | ₩101,924 | +0.03% | 5.6만 |
|---|
| 2026.08.14 | ₩102,111 | ₩102,111 | ₩101,924 | ₩101,950 | -0.16% | 5.2만 |
|---|
| 2026.08.13 | ₩101,897 | ₩102,058 | ₩101,897 | ₩101,984 | +0.09% | 3.1만 |
|---|
| 2026.08.12 | ₩101,924 | ₩101,924 | ₩101,816 | ₩101,836 | -0.09% | 83.9만 |
|---|
| 2026.08.11 | ₩101,749 | ₩101,830 | ₩101,722 | ₩101,776 | +0.03% | 4만 |
|---|
| 2026.08.10 | ₩101,709 | ₩101,816 | ₩101,709 | ₩101,789 | +0.08% | 5.8만 |
|---|
| 2026.08.07 | ₩101,776 | ₩101,883 | ₩101,763 | ₩101,843 | +0.07% | 4.2만 |
|---|
| 2026.08.06 | ₩101,816 | ₩101,830 | ₩101,682 | ₩101,729 | -0.09% | 9만 |
|---|
| 2026.08.05 | ₩101,870 | ₩101,870 | ₩101,749 | ₩101,789 | -0.08% | 4.8만 |
|---|
| 2026.08.04 | ₩101,803 | ₩101,803 | ₩101,709 | ₩101,709 | -0.09% | 3.9만 |
|---|
| 2026.08.03 | ₩101,602 | ₩101,602 | ₩101,521 | ₩101,588 | -0.01% | 4.3만 |
|---|
| 2026.07.31 | ₩101,924 | ₩101,924 | ₩101,816 | ₩101,870 | -0.05% | 4.2만 |
|---|
| 2026.07.30 | ₩101,924 | ₩101,924 | ₩101,843 | ₩101,890 | -0.03% | 4.6만 |
|---|
| 2026.07.29 | ₩101,749 | ₩101,910 | ₩101,655 | ₩101,789 | +0.04% | 6.1만 |
|---|
| 2026.07.28 | ₩101,736 | ₩101,889 | ₩101,736 | ₩101,776 | +0.04% | 4.4만 |
|---|
| 2026.07.27 | ₩101,830 | ₩101,830 | ₩101,649 | ₩101,696 | -0.13% | 3.3만 |
|---|
| 2026.07.24 | ₩101,548 | ₩101,706 | ₩101,548 | ₩101,635 | +0.09% | 4.8만 |
|---|
| 2026.07.23 | ₩101,696 | ₩101,696 | ₩101,535 | ₩101,562 | -0.13% | 4.4만 |
|---|
| 2026.07.22 | ₩101,789 | ₩101,850 | ₩101,749 | ₩101,761 | -0.03% | 3.7만 |
|---|
| 2026.07.21 | ₩101,950 | ₩101,950 | ₩101,870 | ₩101,870 | -0.08% | 5만 |
|---|
| 2026.07.20 | ₩102,085 | ₩102,259 | ₩101,937 | ₩101,977 | -0.11% | 3.3만 |
|---|
| 2026.07.17 | ₩102,105 | ₩102,114 | ₩101,977 | ₩101,991 | -0.11% | 3.1만 |
|---|
| 2026.07.16 | ₩101,937 | ₩102,085 | ₩101,937 | ₩102,044 | +0.11% | 4만 |
|---|
| 2026.07.15 | ₩101,924 | ₩102,071 | ₩101,924 | ₩101,977 | +0.05% | 3.8만 |
|---|
| 2026.07.14 | ₩101,830 | ₩101,917 | ₩101,816 | ₩101,843 | +0.01% | 4.3만 |
|---|
| 2026.07.13 | ₩101,950 | ₩101,950 | ₩101,736 | ₩101,736 | -0.21% | 3.7만 |
|---|
| 2026.07.10 | ₩102,058 | ₩102,058 | ₩101,883 | ₩101,897 | -0.16% | 3.8만 |
|---|
| 2026.07.09 | ₩101,830 | ₩101,991 | ₩101,830 | ₩101,964 | +0.13% | 8.6만 |
|---|
| 2026.07.08 | ₩101,924 | ₩101,924 | ₩101,816 | ₩101,857 | -0.07% | 7만 |
|---|
| 2026.07.07 | ₩102,259 | ₩102,259 | ₩101,964 | ₩101,991 | -0.26% | 5.8만 |
|---|
| 2026.07.06 | ₩102,011 | ₩102,085 | ₩102,011 | ₩102,071 | +0.06% | 6.6만 |
|---|
| 2026.07.02 | ₩101,977 | ₩102,071 | ₩101,950 | ₩101,991 | +0.01% | 5만 |
|---|
| 2026.07.01 | ₩102,058 | ₩102,058 | ₩101,890 | ₩101,890 | -0.16% | 13.4만 |
|---|
| 2026.06.30 | ₩102,514 | ₩102,514 | ₩102,353 | ₩102,380 | -0.13% | 6.3만 |
|---|
| 2026.06.29 | ₩102,366 | ₩102,487 | ₩102,366 | ₩102,447 | +0.08% | 5만 |
|---|
| 2026.06.26 | ₩102,346 | ₩102,420 | ₩102,346 | ₩102,406 | +0.06% | 2.5만 |
|---|
| 2026.06.25 | ₩102,319 | ₩102,353 | ₩102,299 | ₩102,326 | +0.01% | 4.1만 |
|---|
| 2026.06.24 | ₩102,111 | ₩102,259 | ₩102,111 | ₩102,192 | +0.08% | 4.5만 |
|---|
| 2026.06.23 | ₩102,165 | ₩102,165 | ₩102,071 | ₩102,071 | -0.09% | 4.5만 |
|---|
| 2026.06.22 | ₩102,017 | ₩102,091 | ₩102,017 | ₩102,044 | +0.03% | 6.1만 |
|---|
| 2026.06.18 | ₩102,145 | ₩102,219 | ₩102,131 | ₩102,152 | +0.01% | 12.3만 |
|---|
| 2026.06.17 | ₩102,326 | ₩102,378 | ₩101,991 | ₩102,085 | -0.24% | 6.9만 |
|---|
| 2026.06.16 | ₩102,306 | ₩102,366 | ₩102,272 | ₩102,313 | +0.01% | 6.6만 |
|---|
| 2026.06.15 | ₩102,393 | ₩102,393 | ₩102,245 | ₩102,272 | -0.12% | 3.3만 |
|---|
| 2026.06.12 | ₩102,138 | ₩102,232 | ₩102,125 | ₩102,192 | +0.05% | 5.2만 |
|---|
| 2026.06.11 | ₩102,004 | ₩102,145 | ₩101,924 | ₩102,138 | +0.13% | 3.9만 |
|---|
| 2026.06.10 | ₩101,870 | ₩102,259 | ₩101,870 | ₩101,910 | +0.04% | 5.6만 |
|---|
| 2026.06.09 | ₩101,843 | ₩101,991 | ₩101,843 | ₩101,930 | +0.09% | 3.3만 |
|---|
| 2026.06.08 | ₩101,870 | ₩101,924 | ₩101,602 | ₩101,823 | -0.05% | 4.5만 |
|---|
| 2026.06.05 | ₩101,910 | ₩101,950 | ₩101,830 | ₩101,843 | -0.07% | 4.7만 |
|---|
| 2026.06.04 | ₩101,991 | ₩102,134 | ₩101,991 | ₩102,098 | +0.11% | 3.9만 |
|---|
| 2026.06.03 | ₩101,950 | ₩102,098 | ₩101,950 | ₩102,038 | +0.09% | 6.7만 |
|---|
| 2026.06.02 | ₩102,192 | ₩102,192 | ₩102,071 | ₩102,071 | -0.12% | 7.3만 |
|---|
| 2026.06.01 | ₩102,339 | ₩102,339 | ₩102,004 | ₩102,118 | -0.22% | 4.7만 |
|---|
| 2026.05.29 | ₩102,313 | ₩102,439 | ₩102,313 | ₩102,402 | +0.09% | 4.4만 |
|---|
| 2026.05.28 | ₩102,326 | ₩102,366 | ₩102,205 | ₩102,272 | -0.05% | 6.4만 |
|---|
| 2026.05.27 | ₩102,165 | ₩102,251 | ₩102,165 | ₩102,192 | +0.03% | 8.6만 |
|---|
| 2026.05.26 | ₩102,044 | ₩102,178 | ₩102,044 | ₩102,152 | +0.11% | 458.1만 |
|---|
| 2026.05.22 | ₩101,991 | ₩101,991 | ₩101,844 | ₩101,977 | -0.01% | 3.7만 |
|---|
| 2026.05.21 | ₩101,937 | ₩102,004 | ₩101,776 | ₩101,924 | -0.01% | 4.3만 |
|---|
| 2026.05.20 | ₩101,789 | ₩101,924 | ₩101,716 | ₩101,924 | +0.13% | 2.6만 |
|---|
| 2026.05.19 | ₩101,696 | ₩101,736 | ₩101,602 | ₩101,682 | -0.01% | 3.8만 |
|---|
| 2026.05.18 | ₩101,830 | ₩101,941 | ₩101,749 | ₩101,823 | -0.01% | 2.7만 |
|---|
| 2026.05.15 | ₩101,957 | ₩101,964 | ₩101,736 | ₩101,857 | -0.10% | 5.6만 |
|---|
| 2026.05.14 | ₩102,138 | ₩102,245 | ₩102,071 | ₩102,098 | -0.04% | 1.4만 |
|---|
| 2026.05.13 | ₩102,105 | ₩102,125 | ₩102,031 | ₩102,098 | -0.01% | 4.7만 |
|---|
| 2026.05.12 | ₩102,178 | ₩102,178 | ₩102,071 | ₩102,091 | -0.09% | 5만 |
|---|
| 2026.05.11 | ₩102,292 | ₩102,326 | ₩102,192 | ₩102,192 | -0.10% | 4.9만 |
|---|
| 2026.05.08 | ₩102,259 | ₩102,353 | ₩102,259 | ₩102,333 | +0.07% | 1.6만 |
|---|
| 2026.05.07 | ₩102,460 | ₩102,460 | ₩102,178 | ₩102,225 | -0.23% | 3.6만 |
|---|
| 2026.05.06 | ₩102,205 | ₩102,331 | ₩102,205 | ₩102,299 | +0.09% | 3.5만 |
|---|
| 2026.05.05 | ₩102,017 | ₩102,152 | ₩102,017 | ₩102,078 | +0.06% | 4.7만 |
|---|
| 2026.05.04 | ₩102,071 | ₩102,178 | ₩101,897 | ₩102,044 | -0.03% | 5.9만 |
|---|
| 2026.05.01 | ₩102,085 | ₩102,259 | ₩102,085 | ₩102,172 | +0.09% | 3만 |
|---|
| 2026.04.30 | ₩102,440 | ₩102,500 | ₩102,394 | ₩102,460 | +0.02% | 3.8만 |
|---|
| 2026.04.29 | ₩102,554 | ₩102,554 | ₩102,353 | ₩102,460 | -0.09% | 1.8만 |
|---|
| 2026.04.28 | ₩102,500 | ₩102,621 | ₩102,500 | ₩102,554 | +0.05% | 3만 |
|---|
| 2026.04.27 | ₩102,648 | ₩102,688 | ₩102,608 | ₩102,625 | -0.02% | 2.9만 |
|---|
| 2026.04.24 | ₩102,514 | ₩102,715 | ₩102,514 | ₩102,675 | +0.16% | 3.8만 |
|---|
| 2026.04.23 | ₩102,554 | ₩102,661 | ₩102,514 | ₩102,558 | +0.00% | 8만 |
|---|
| 2026.04.22 | ₩102,688 | ₩102,701 | ₩102,594 | ₩102,634 | -0.05% | 4.7만 |
|---|
| 2026.04.21 | ₩102,688 | ₩102,929 | ₩102,621 | ₩102,634 | -0.05% | 4.2만 |
|---|
| 2026.04.20 | ₩102,822 | ₩102,822 | ₩102,661 | ₩102,782 | -0.04% | 3.3만 |
|---|
| 2026.04.17 | ₩102,728 | ₩102,822 | ₩102,715 | ₩102,782 | +0.05% | 3.1만 |
|---|
| 2026.04.16 | ₩102,554 | ₩102,634 | ₩102,487 | ₩102,527 | -0.03% | 4.5만 |
|---|
| 2026.04.15 | ₩102,661 | ₩102,661 | ₩102,554 | ₩102,581 | -0.08% | 1.7만 |
|---|
| 2026.04.14 | ₩102,487 | ₩102,634 | ₩102,460 | ₩102,608 | +0.12% | 2.9만 |
|---|
| 2026.04.13 | ₩102,272 | ₩102,433 | ₩102,272 | ₩102,427 | +0.15% | 3만 |
|---|
| 2026.04.10 | ₩102,380 | ₩102,420 | ₩102,286 | ₩102,286 | -0.09% | 4.1만 |
|---|
| 2026.04.09 | ₩102,353 | ₩102,460 | ₩102,306 | ₩102,420 | +0.07% | 18.3만 |
|---|
| 2026.04.08 | ₩102,514 | ₩102,514 | ₩102,259 | ₩102,353 | -0.16% | 3.3만 |
|---|
| 2026.04.07 | ₩102,031 | ₩102,125 | ₩101,897 | ₩102,125 | +0.09% | 2.2만 |
|---|
| 2026.04.06 | ₩101,937 | ₩102,044 | ₩101,937 | ₩101,991 | +0.05% | 3.6만 |
|---|
| 2026.04.02 | ₩101,914 | ₩102,380 | ₩101,910 | ₩102,059 | +0.14% | 8.1만 |
|---|
| 2026.04.01 | ₩101,930 | ₩102,017 | ₩101,924 | ₩101,991 | +0.06% | 3.4만 |
|---|
| 2026.03.31 | ₩102,071 | ₩102,259 | ₩102,071 | ₩102,259 | +0.18% | 2만 |
|---|
| 2026.03.30 | ₩101,910 | ₩102,055 | ₩101,910 | ₩101,971 | +0.06% | 2.5만 |
|---|
| 2026.03.27 | ₩101,602 | ₩101,857 | ₩101,602 | ₩101,709 | +0.11% | 9.6만 |
|---|
| 2026.03.26 | ₩101,957 | ₩102,044 | ₩101,763 | ₩101,763 | -0.19% | 3.5만 |
|---|
| 2026.03.25 | ₩102,004 | ₩102,165 | ₩102,004 | ₩102,138 | +0.13% | 2.5만 |
|---|
| 2026.03.24 | ₩101,930 | ₩102,068 | ₩101,843 | ₩101,883 | -0.05% | 2.3만 |
|---|
| 2026.03.23 | ₩102,004 | ₩102,158 | ₩101,997 | ₩102,017 | +0.01% | 3.5만 |
|---|
| 2026.03.20 | ₩102,044 | ₩102,058 | ₩101,830 | ₩101,830 | -0.21% | 3.4만 |
|---|
| 2026.03.19 | ₩102,178 | ₩102,219 | ₩102,004 | ₩102,165 | -0.01% | 4.4만 |
|---|
| 2026.03.18 | ₩102,554 | ₩102,554 | ₩102,245 | ₩102,245 | -0.30% | 7.8만 |
|---|
| 2026.03.17 | ₩102,406 | ₩102,514 | ₩102,406 | ₩102,453 | +0.05% | 2.8만 |
|---|
| 2026.03.16 | ₩102,286 | ₩102,541 | ₩102,272 | ₩102,380 | +0.09% | 6.2만 |
|---|
| 2026.03.13 | ₩102,359 | ₩102,393 | ₩102,165 | ₩102,219 | -0.14% | 3.3만 |
|---|
| 2026.03.12 | ₩102,433 | ₩102,527 | ₩102,192 | ₩102,205 | -0.22% | 5.5만 |
|---|
| 2026.03.11 | ₩102,746 | ₩102,746 | ₩102,575 | ₩102,575 | -0.17% | 2.7만 |
|---|
| 2026.03.10 | ₩102,715 | ₩102,873 | ₩102,715 | ₩102,768 | +0.05% | 3.6만 |
|---|
| 2026.03.09 | ₩102,527 | ₩102,795 | ₩102,527 | ₩102,742 | +0.21% | 2.6만 |
|---|
| 2026.03.06 | ₩102,541 | ₩102,810 | ₩102,541 | ₩102,701 | +0.16% | 3.9만 |
|---|
| 2026.03.05 | ₩102,916 | ₩102,916 | ₩102,675 | ₩102,675 | -0.23% | 5.4만 |
|---|
| 2026.03.04 | ₩102,809 | ₩102,956 | ₩102,809 | ₩102,849 | +0.04% | 4.3만 |
|---|
| 2026.03.03 | ₩102,567 | ₩102,941 | ₩102,567 | ₩102,795 | +0.22% | 9.2만 |
|---|
| 2026.03.02 | ₩102,970 | ₩104,123 | ₩102,889 | ₩102,956 | -0.01% | 12.3만 |
|---|
| 2026.02.27 | ₩103,332 | ₩103,439 | ₩103,332 | ₩103,412 | +0.08% | 4.1만 |
|---|
| 2026.02.26 | ₩103,332 | ₩103,345 | ₩103,238 | ₩103,332 | 0.00% | 6만 |
|---|
| 2026.02.25 | ₩103,292 | ₩103,292 | ₩103,184 | ₩103,184 | -0.10% | 4.8만 |
|---|
| 2026.02.24 | ₩103,292 | ₩103,372 | ₩103,171 | ₩103,198 | -0.09% | 196.8만 |
|---|
| 2026.02.23 | ₩103,144 | ₩103,318 | ₩103,144 | ₩103,235 | +0.09% | 5.8만 |
|---|
| 2026.02.20 | ₩103,164 | ₩103,251 | ₩103,117 | ₩103,157 | -0.01% | 1.6만 |
|---|
| 2026.02.19 | ₩103,144 | ₩103,206 | ₩103,104 | ₩103,164 | +0.02% | 2.4만 |
|---|
| 2026.02.18 | ₩103,157 | ₩103,198 | ₩103,090 | ₩103,171 | +0.01% | 2.1만 |
|---|
| 2026.02.17 | ₩103,198 | ₩103,207 | ₩103,101 | ₩103,144 | -0.05% | 3.7만 |
|---|
| 2026.02.13 | ₩103,157 | ₩103,198 | ₩103,117 | ₩103,117 | -0.04% | 1.8만 |
|---|
| 2026.02.12 | ₩102,889 | ₩103,050 | ₩102,889 | ₩103,023 | +0.13% | 1.8만 |
|---|
| 2026.02.11 | ₩102,983 | ₩102,983 | ₩102,849 | ₩102,876 | -0.10% | 2.7만 |
|---|
| 2026.02.10 | ₩102,990 | ₩103,047 | ₩102,943 | ₩102,943 | -0.05% | 1.6만 |
|---|
| 2026.02.09 | ₩102,929 | ₩102,956 | ₩102,849 | ₩102,943 | +0.01% | 4.2만 |
|---|
| 2026.02.06 | ₩102,856 | ₩102,896 | ₩102,795 | ₩102,836 | -0.02% | 2.9만 |
|---|
| 2026.02.05 | ₩102,782 | ₩102,822 | ₩102,675 | ₩102,822 | +0.04% | 2.4만 |
|---|
| 2026.02.04 | ₩102,554 | ₩102,688 | ₩102,554 | ₩102,581 | +0.03% | 5.5만 |
|---|
| 2026.02.03 | ₩102,567 | ₩102,701 | ₩102,567 | ₩102,648 | +0.08% | 2.6만 |
|---|
| 2026.02.02 | ₩102,701 | ₩102,701 | ₩102,594 | ₩102,621 | -0.08% | 3.6만 |
|---|
| 2026.01.30 | ₩102,876 | ₩102,943 | ₩102,829 | ₩102,943 | +0.07% | 1.7만 |
|---|
| 2026.01.29 | ₩102,876 | ₩102,916 | ₩102,768 | ₩102,889 | +0.01% | 2.9만 |
|---|
| 2026.01.28 | ₩102,782 | ₩102,916 | ₩102,748 | ₩102,836 | +0.05% | 2.3만 |
|---|
| 2026.01.27 | ₩102,728 | ₩102,849 | ₩102,728 | ₩102,836 | +0.10% | 2.4만 |
|---|
| 2026.01.26 | ₩102,728 | ₩102,849 | ₩102,728 | ₩102,786 | +0.06% | 1.5만 |
|---|
| 2026.01.23 | ₩102,728 | ₩102,782 | ₩102,676 | ₩102,715 | -0.01% | 3.3만 |
|---|
| 2026.01.22 | ₩102,728 | ₩102,782 | ₩102,715 | ₩102,768 | +0.04% | 2만 |
|---|
| 2026.01.21 | ₩102,681 | ₩102,795 | ₩102,634 | ₩102,768 | +0.08% | 1.7만 |
|---|
| 2026.01.20 | ₩102,567 | ₩102,633 | ₩102,567 | ₩102,594 | +0.03% | 2만 |
|---|
| 2026.01.16 | ₩102,742 | ₩102,781 | ₩102,661 | ₩102,661 | -0.08% | 2.7만 |
|---|
| 2026.01.15 | ₩102,742 | ₩102,755 | ₩102,634 | ₩102,654 | -0.08% | 3.3만 |
|---|
| 2026.01.14 | ₩102,782 | ₩102,782 | ₩102,621 | ₩102,688 | -0.09% | 3.5만 |
|---|
| 2026.01.13 | ₩102,681 | ₩102,929 | ₩102,661 | ₩102,661 | -0.02% | 155.5만 |
|---|
| 2026.01.12 | ₩102,581 | ₩102,715 | ₩102,581 | ₩102,621 | +0.04% | 2.7만 |
|---|
| 2026.01.09 | ₩102,675 | ₩102,730 | ₩102,613 | ₩102,688 | +0.01% | 2.2만 |
|---|
| 2026.01.08 | ₩102,594 | ₩102,701 | ₩102,594 | ₩102,634 | +0.04% | 4.9만 |
|---|
| 2026.01.07 | ₩102,748 | ₩102,782 | ₩102,661 | ₩102,755 | +0.01% | 4.5만 |
|---|
| 2026.01.06 | ₩102,728 | ₩102,755 | ₩102,608 | ₩102,742 | +0.01% | 4.2만 |
|---|
| 2026.01.05 | ₩102,688 | ₩102,728 | ₩102,621 | ₩102,634 | -0.05% | 4만 |
|---|
| 2026.01.02 | ₩102,567 | ₩102,621 | ₩102,541 | ₩102,594 | +0.03% | 2.1만 |
|---|
| 2025.12.31 | ₩102,608 | ₩102,688 | ₩102,541 | ₩102,567 | -0.04% | 1.2만 |
|---|
| 2025.12.30 | ₩102,581 | ₩102,661 | ₩102,574 | ₩102,661 | +0.08% | 1.1만 |
|---|
| 2025.12.29 | ₩102,554 | ₩102,889 | ₩102,514 | ₩102,634 | +0.08% | 2.7만 |
|---|
| 2025.12.26 | ₩102,500 | ₩102,554 | ₩102,473 | ₩102,500 | 0.00% | 1.4만 |
|---|
| 2025.12.24 | ₩102,326 | ₩102,460 | ₩102,326 | ₩102,460 | +0.13% | 1.1만 |
|---|
| 2025.12.23 | ₩102,353 | ₩102,380 | ₩102,272 | ₩102,326 | -0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩102,339 | ₩102,393 | ₩102,286 | ₩102,363 | +0.02% | 1.9만 |
|---|
| 2025.12.19 | ₩102,353 | ₩102,433 | ₩102,353 | ₩102,366 | +0.01% | 5만 |
|---|
| 2025.12.18 | ₩102,366 | ₩102,406 | ₩102,313 | ₩102,406 | +0.04% | 9.6천 |
|---|
| 2025.12.17 | ₩102,862 | ₩102,862 | ₩102,809 | ₩102,822 | -0.04% | 1.5만 |
|---|
| 2025.12.16 | ₩102,789 | ₩102,862 | ₩102,768 | ₩102,856 | +0.07% | 1.1만 |
|---|
| 2025.12.15 | ₩102,701 | ₩102,822 | ₩102,688 | ₩102,795 | +0.09% | 1.2만 |
|---|
| 2025.12.12 | ₩102,715 | ₩102,715 | ₩102,648 | ₩102,648 | -0.07% | 4.3천 |
|---|
| 2025.12.11 | ₩102,701 | ₩102,770 | ₩102,695 | ₩102,715 | +0.01% | 6천 |
|---|
| 2025.12.10 | ₩102,507 | ₩102,715 | ₩102,487 | ₩102,648 | +0.14% | 1.4만 |
|---|
| 2025.12.09 | ₩102,581 | ₩102,624 | ₩102,473 | ₩102,487 | -0.09% | 1.4만 |
|---|
| 2025.12.08 | ₩102,608 | ₩102,701 | ₩102,561 | ₩102,567 | -0.04% | 2만 |
|---|
| 2025.12.05 | ₩102,688 | ₩102,742 | ₩102,634 | ₩102,648 | -0.04% | 1.5만 |
|---|
| 2025.12.04 | ₩102,701 | ₩102,805 | ₩102,648 | ₩102,648 | -0.05% | 3.4만 |
|---|
| 2025.12.03 | ₩102,795 | ₩102,849 | ₩102,715 | ₩102,742 | -0.05% | 3.2만 |
|---|
| 2025.12.02 | ₩102,594 | ₩102,727 | ₩102,581 | ₩102,701 | +0.10% | 2.6만 |
|---|
| 2025.12.01 | ₩103,010 | ₩103,010 | ₩102,500 | ₩102,581 | -0.42% | 2.5만 |
|---|
| 2025.11.28 | ₩103,157 | ₩103,198 | ₩103,034 | ₩103,064 | -0.09% | 1.7만 |
|---|
| 2025.11.26 | ₩103,010 | ₩103,144 | ₩103,010 | ₩103,023 | +0.01% | 1.8만 |
|---|
| 2025.11.25 | ₩102,929 | ₩103,037 | ₩102,876 | ₩102,996 | +0.07% | 1.1만 |
|---|
| 2025.11.24 | ₩102,836 | ₩102,956 | ₩102,822 | ₩102,929 | +0.09% | 1.4만 |
|---|
| 2025.11.21 | ₩102,728 | ₩102,943 | ₩102,728 | ₩102,862 | +0.13% | 3.3만 |
|---|
| 2025.11.20 | ₩102,809 | ₩102,809 | ₩102,688 | ₩102,715 | -0.09% | 2.2만 |
|---|
| 2025.11.19 | ₩102,701 | ₩102,701 | ₩102,581 | ₩102,581 | -0.12% | 1.3만 |
|---|
| 2025.11.18 | ₩102,628 | ₩102,675 | ₩102,562 | ₩102,594 | -0.03% | 1.5만 |
|---|
| 2025.11.17 | ₩102,620 | ₩102,634 | ₩102,514 | ₩102,514 | -0.10% | 1.2만 |
|---|
| 2025.11.14 | ₩102,661 | ₩102,661 | ₩102,554 | ₩102,554 | -0.10% | 1.9만 |
|---|
| 2025.11.13 | ₩102,688 | ₩102,688 | ₩102,541 | ₩102,541 | -0.14% | 4.4만 |
|---|
| 2025.11.12 | ₩102,648 | ₩102,795 | ₩102,648 | ₩102,661 | +0.01% | 8.4천 |
|---|
| 2025.11.11 | ₩102,876 | ₩102,876 | ₩102,718 | ₩102,768 | -0.10% | 1.7만 |
|---|
| 2025.11.10 | ₩102,675 | ₩102,675 | ₩102,628 | ₩102,661 | -0.01% | 8.3천 |
|---|
| 2025.11.07 | ₩102,541 | ₩102,675 | ₩102,541 | ₩102,594 | +0.05% | 2만 |
|---|
| 2025.11.06 | ₩102,514 | ₩102,594 | ₩102,500 | ₩102,547 | +0.03% | 3.6만 |
|---|
| 2025.11.05 | ₩102,594 | ₩102,594 | ₩102,393 | ₩102,393 | -0.20% | 6.2만 |
|---|
| 2025.11.04 | ₩102,487 | ₩102,581 | ₩102,433 | ₩102,503 | +0.02% | 2.5만 |
|---|
| 2025.11.03 | ₩102,594 | ₩102,594 | ₩102,433 | ₩102,433 | -0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩102,937 | ₩102,983 | ₩102,862 | ₩102,862 | -0.07% | 1.4만 |
|---|
| 2025.10.30 | ₩103,265 | ₩103,265 | ₩102,795 | ₩102,849 | -0.40% | 2만 |
|---|
| 2025.10.29 | ₩103,224 | ₩103,224 | ₩102,916 | ₩102,916 | -0.30% | 1.6만 |
|---|
| 2025.10.28 | ₩103,157 | ₩103,184 | ₩103,064 | ₩103,090 | -0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩103,104 | ₩103,171 | ₩103,064 | ₩103,077 | -0.03% | 1.4만 |
|---|
| 2025.10.24 | ₩103,171 | ₩103,171 | ₩103,011 | ₩103,098 | -0.07% | 2.1만 |
|---|
| 2025.10.23 | ₩103,039 | ₩103,058 | ₩102,983 | ₩103,003 | -0.04% | 8.8천 |
|---|
| 2025.10.22 | ₩103,117 | ₩103,117 | ₩103,030 | ₩103,043 | -0.07% | 3.1천 |
|---|
| 2025.10.21 | ₩103,117 | ₩103,117 | ₩103,050 | ₩103,050 | -0.07% | 2만 |
|---|
| 2025.10.20 | ₩102,876 | ₩103,054 | ₩102,876 | ₩102,970 | +0.09% | 1.7만 |
|---|
| 2025.10.17 | ₩102,959 | ₩102,983 | ₩102,903 | ₩102,970 | +0.01% | 1.2만 |
|---|
| 2025.10.16 | ₩102,876 | ₩103,010 | ₩102,866 | ₩102,990 | +0.11% | 9천 |
|---|
| 2025.10.15 | ₩102,836 | ₩102,999 | ₩102,836 | ₩102,889 | +0.05% | 2.4만 |
|---|
| 2025.10.14 | ₩102,701 | ₩102,836 | ₩102,641 | ₩102,815 | +0.11% | 7.2천 |
|---|
| 2025.10.13 | ₩102,608 | ₩102,701 | ₩102,575 | ₩102,661 | +0.05% | 8.2천 |
|---|
| 2025.10.10 | ₩102,581 | ₩102,621 | ₩102,541 | ₩102,563 | -0.02% | 6.6천 |
|---|