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 | ₩100,109 | ₩100,156 | ₩100,062 | ₩100,136 | +0.03% | 4.3만 |
| 2026.10.08 | ₩99,942 | ₩100,411 | ₩99,942 | ₩100,170 | +0.23% | 3.8만 |
| 2026.10.07 | ₩99,861 | ₩100,103 | ₩99,861 | ₩100,009 | +0.15% | 6.8만 |
| 2026.10.06 | ₩99,915 | ₩100,076 | ₩99,915 | ₩100,036 | +0.12% | 4.1만 |
| 2026.10.05 | ₩99,794 | ₩100,183 | ₩99,794 | ₩99,848 | +0.05% | 9.4만 |
| 2026.10.02 | ₩100,103 | ₩100,289 | ₩99,808 | ₩99,888 | -0.21% | 9.5만 |
| 2026.10.01 | ₩99,821 | ₩99,955 | ₩99,633 | ₩99,875 | +0.05% | 11.5만 |
| 2026.09.30 | ₩100,183 | ₩100,268 | ₩100,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,143 |
| -0.04% |
| 7.4만 |
| 2026.09.29 | ₩100,143 | ₩100,156 | ₩100,020 | ₩100,111 | -0.03% | 10.1만 |
|---|
| 2026.09.28 | ₩100,290 | ₩100,290 | ₩100,089 | ₩100,103 | -0.19% | 9.9만 |
|---|
| 2026.09.25 | ₩100,398 | ₩100,438 | ₩100,210 | ₩100,344 | -0.05% | 7.1만 |
|---|
| 2026.09.24 | ₩100,425 | ₩100,438 | ₩100,250 | ₩100,250 | -0.17% | 7.9만 |
|---|
| 2026.09.23 | ₩100,706 | ₩100,753 | ₩100,384 | ₩100,425 | -0.28% | 7.6만 |
|---|
| 2026.09.22 | ₩100,934 | ₩100,934 | ₩100,747 | ₩100,814 | -0.12% | 7.4만 |
|---|
| 2026.09.21 | ₩100,747 | ₩100,854 | ₩100,747 | ₩100,807 | +0.06% | 7.4만 |
|---|
| 2026.09.18 | ₩100,867 | ₩100,867 | ₩100,733 | ₩100,767 | -0.10% | 4.9만 |
|---|
| 2026.09.17 | ₩100,800 | ₩100,908 | ₩100,787 | ₩100,840 | +0.04% | 7.1만 |
|---|
| 2026.09.16 | ₩100,760 | ₩100,948 | ₩100,688 | ₩100,747 | -0.01% | 6만 |
|---|
| 2026.09.15 | ₩100,854 | ₩100,854 | ₩100,733 | ₩100,787 | -0.07% | 5.4만 |
|---|
| 2026.09.14 | ₩100,720 | ₩100,908 | ₩100,720 | ₩100,827 | +0.11% | 36.4만 |
|---|
| 2026.09.11 | ₩101,028 | ₩101,720 | ₩100,854 | ₩100,894 | -0.13% | 6.3만 |
|---|
| 2026.09.10 | ₩101,229 | ₩101,229 | ₩100,948 | ₩100,981 | -0.25% | 6.1만 |
|---|
| 2026.09.09 | ₩101,310 | ₩101,416 | ₩101,270 | ₩101,283 | -0.03% | 11만 |
|---|
| 2026.09.08 | ₩101,350 | ₩101,457 | ₩101,337 | ₩101,444 | +0.09% | 10.8만 |
|---|
| 2026.09.04 | ₩101,525 | ₩101,525 | ₩101,404 | ₩101,427 | -0.10% | 4.7만 |
|---|
| 2026.09.03 | ₩101,471 | ₩101,511 | ₩101,404 | ₩101,444 | -0.03% | 4.1만 |
|---|
| 2026.09.02 | ₩101,390 | ₩101,618 | ₩101,283 | ₩101,357 | -0.03% | 7만 |
|---|
| 2026.09.01 | ₩101,538 | ₩101,538 | ₩101,283 | ₩101,283 | -0.25% | 6.5만 |
|---|
| 2026.08.31 | ₩101,927 | ₩101,927 | ₩101,806 | ₩101,820 | -0.11% | 4.6만 |
|---|
| 2026.08.28 | ₩102,041 | ₩102,077 | ₩101,828 | ₩101,853 | -0.18% | 9.6만 |
|---|
| 2026.08.27 | ₩101,981 | ₩102,101 | ₩101,981 | ₩102,048 | +0.07% | 5.1만 |
|---|
| 2026.08.26 | ₩101,967 | ₩102,101 | ₩101,967 | ₩102,054 | +0.09% | 4.6만 |
|---|
| 2026.08.25 | ₩102,074 | ₩102,074 | ₩101,994 | ₩102,041 | -0.03% | 6.7만 |
|---|
| 2026.08.24 | ₩101,820 | ₩101,974 | ₩101,672 | ₩101,873 | +0.05% | 5.5만 |
|---|
| 2026.08.21 | ₩101,900 | ₩101,994 | ₩101,672 | ₩101,873 | -0.03% | 9.8만 |
|---|
| 2026.08.20 | ₩101,860 | ₩101,994 | ₩101,860 | ₩101,913 | +0.05% | 3.7만 |
|---|
| 2026.08.19 | ₩101,860 | ₩102,021 | ₩101,860 | ₩101,987 | +0.13% | 7만 |
|---|
| 2026.08.18 | ₩101,967 | ₩101,987 | ₩101,893 | ₩101,947 | -0.02% | 3.9만 |
|---|
| 2026.08.17 | ₩101,913 | ₩102,021 | ₩101,913 | ₩101,940 | +0.03% | 5.6만 |
|---|
| 2026.08.14 | ₩102,128 | ₩102,128 | ₩101,940 | ₩101,967 | -0.16% | 5.2만 |
|---|
| 2026.08.13 | ₩101,913 | ₩102,074 | ₩101,913 | ₩102,001 | +0.09% | 3.1만 |
|---|
| 2026.08.12 | ₩101,940 | ₩101,940 | ₩101,833 | ₩101,853 | -0.09% | 83.9만 |
|---|
| 2026.08.11 | ₩101,766 | ₩101,846 | ₩101,739 | ₩101,793 | +0.03% | 4만 |
|---|
| 2026.08.10 | ₩101,726 | ₩101,833 | ₩101,726 | ₩101,806 | +0.08% | 5.8만 |
|---|
| 2026.08.07 | ₩101,793 | ₩101,900 | ₩101,779 | ₩101,860 | +0.07% | 4.2만 |
|---|
| 2026.08.06 | ₩101,833 | ₩101,846 | ₩101,699 | ₩101,746 | -0.09% | 9만 |
|---|
| 2026.08.05 | ₩101,887 | ₩101,887 | ₩101,766 | ₩101,806 | -0.08% | 4.8만 |
|---|
| 2026.08.04 | ₩101,820 | ₩101,820 | ₩101,726 | ₩101,726 | -0.09% | 3.9만 |
|---|
| 2026.08.03 | ₩101,618 | ₩101,618 | ₩101,538 | ₩101,605 | -0.01% | 4.3만 |
|---|
| 2026.07.31 | ₩101,940 | ₩101,940 | ₩101,833 | ₩101,887 | -0.05% | 4.2만 |
|---|
| 2026.07.30 | ₩101,940 | ₩101,940 | ₩101,860 | ₩101,907 | -0.03% | 4.6만 |
|---|
| 2026.07.29 | ₩101,766 | ₩101,927 | ₩101,672 | ₩101,806 | +0.04% | 6.1만 |
|---|
| 2026.07.28 | ₩101,753 | ₩101,905 | ₩101,753 | ₩101,793 | +0.04% | 4.4만 |
|---|
| 2026.07.27 | ₩101,846 | ₩101,846 | ₩101,665 | ₩101,712 | -0.13% | 3.3만 |
|---|
| 2026.07.24 | ₩101,565 | ₩101,723 | ₩101,565 | ₩101,652 | +0.09% | 4.8만 |
|---|
| 2026.07.23 | ₩101,712 | ₩101,712 | ₩101,551 | ₩101,578 | -0.13% | 4.4만 |
|---|
| 2026.07.22 | ₩101,806 | ₩101,867 | ₩101,766 | ₩101,778 | -0.03% | 3.7만 |
|---|
| 2026.07.21 | ₩101,967 | ₩101,967 | ₩101,887 | ₩101,887 | -0.08% | 5만 |
|---|
| 2026.07.20 | ₩102,101 | ₩102,276 | ₩101,954 | ₩101,994 | -0.11% | 3.3만 |
|---|
| 2026.07.17 | ₩102,121 | ₩102,131 | ₩101,994 | ₩102,007 | -0.11% | 3.1만 |
|---|
| 2026.07.16 | ₩101,954 | ₩102,101 | ₩101,954 | ₩102,061 | +0.11% | 4만 |
|---|
| 2026.07.15 | ₩101,940 | ₩102,088 | ₩101,940 | ₩101,994 | +0.05% | 3.8만 |
|---|
| 2026.07.14 | ₩101,846 | ₩101,934 | ₩101,833 | ₩101,860 | +0.01% | 4.3만 |
|---|
| 2026.07.13 | ₩101,967 | ₩101,967 | ₩101,753 | ₩101,753 | -0.21% | 3.7만 |
|---|
| 2026.07.10 | ₩102,074 | ₩102,074 | ₩101,900 | ₩101,913 | -0.16% | 3.8만 |
|---|
| 2026.07.09 | ₩101,846 | ₩102,007 | ₩101,846 | ₩101,981 | +0.13% | 8.6만 |
|---|
| 2026.07.08 | ₩101,940 | ₩101,940 | ₩101,833 | ₩101,873 | -0.07% | 7만 |
|---|
| 2026.07.07 | ₩102,276 | ₩102,276 | ₩101,981 | ₩102,007 | -0.26% | 5.8만 |
|---|
| 2026.07.06 | ₩102,028 | ₩102,101 | ₩102,028 | ₩102,088 | +0.06% | 6.6만 |
|---|
| 2026.07.02 | ₩101,994 | ₩102,088 | ₩101,967 | ₩102,007 | +0.01% | 5만 |
|---|
| 2026.07.01 | ₩102,074 | ₩102,074 | ₩101,907 | ₩101,907 | -0.16% | 13.4만 |
|---|
| 2026.06.30 | ₩102,531 | ₩102,531 | ₩102,370 | ₩102,396 | -0.13% | 6.3만 |
|---|
| 2026.06.29 | ₩102,383 | ₩102,504 | ₩102,383 | ₩102,463 | +0.08% | 5만 |
|---|
| 2026.06.26 | ₩102,363 | ₩102,437 | ₩102,363 | ₩102,423 | +0.06% | 2.5만 |
|---|
| 2026.06.25 | ₩102,336 | ₩102,370 | ₩102,316 | ₩102,343 | +0.01% | 4.1만 |
|---|
| 2026.06.24 | ₩102,128 | ₩102,276 | ₩102,128 | ₩102,209 | +0.08% | 4.5만 |
|---|
| 2026.06.23 | ₩102,182 | ₩102,182 | ₩102,088 | ₩102,088 | -0.09% | 4.5만 |
|---|
| 2026.06.22 | ₩102,034 | ₩102,108 | ₩102,034 | ₩102,061 | +0.03% | 6.1만 |
|---|
| 2026.06.18 | ₩102,162 | ₩102,235 | ₩102,148 | ₩102,168 | +0.01% | 12.3만 |
|---|
| 2026.06.17 | ₩102,343 | ₩102,395 | ₩102,007 | ₩102,101 | -0.24% | 6.9만 |
|---|
| 2026.06.16 | ₩102,323 | ₩102,383 | ₩102,289 | ₩102,329 | +0.01% | 6.6만 |
|---|
| 2026.06.15 | ₩102,410 | ₩102,410 | ₩102,262 | ₩102,289 | -0.12% | 3.3만 |
|---|
| 2026.06.12 | ₩102,155 | ₩102,249 | ₩102,142 | ₩102,209 | +0.05% | 5.2만 |
|---|
| 2026.06.11 | ₩102,021 | ₩102,162 | ₩101,940 | ₩102,155 | +0.13% | 3.9만 |
|---|
| 2026.06.10 | ₩101,887 | ₩102,276 | ₩101,887 | ₩101,927 | +0.04% | 5.6만 |
|---|
| 2026.06.09 | ₩101,860 | ₩102,007 | ₩101,860 | ₩101,947 | +0.09% | 3.3만 |
|---|
| 2026.06.08 | ₩101,887 | ₩101,940 | ₩101,618 | ₩101,840 | -0.05% | 4.5만 |
|---|
| 2026.06.05 | ₩101,927 | ₩101,967 | ₩101,846 | ₩101,860 | -0.07% | 4.7만 |
|---|
| 2026.06.04 | ₩102,007 | ₩102,151 | ₩102,007 | ₩102,115 | +0.11% | 3.9만 |
|---|
| 2026.06.03 | ₩101,967 | ₩102,115 | ₩101,967 | ₩102,054 | +0.09% | 6.7만 |
|---|
| 2026.06.02 | ₩102,209 | ₩102,209 | ₩102,088 | ₩102,088 | -0.12% | 7.3만 |
|---|
| 2026.06.01 | ₩102,356 | ₩102,356 | ₩102,021 | ₩102,135 | -0.22% | 4.7만 |
|---|
| 2026.05.29 | ₩102,329 | ₩102,455 | ₩102,329 | ₩102,419 | +0.09% | 4.4만 |
|---|
| 2026.05.28 | ₩102,343 | ₩102,383 | ₩102,222 | ₩102,289 | -0.05% | 6.4만 |
|---|
| 2026.05.27 | ₩102,182 | ₩102,268 | ₩102,182 | ₩102,209 | +0.03% | 8.6만 |
|---|
| 2026.05.26 | ₩102,061 | ₩102,195 | ₩102,061 | ₩102,168 | +0.11% | 458.1만 |
|---|
| 2026.05.22 | ₩102,007 | ₩102,007 | ₩101,861 | ₩101,994 | -0.01% | 3.7만 |
|---|
| 2026.05.21 | ₩101,954 | ₩102,021 | ₩101,793 | ₩101,940 | -0.01% | 4.3만 |
|---|
| 2026.05.20 | ₩101,806 | ₩101,940 | ₩101,732 | ₩101,940 | +0.13% | 2.6만 |
|---|
| 2026.05.19 | ₩101,712 | ₩101,753 | ₩101,618 | ₩101,699 | -0.01% | 3.8만 |
|---|
| 2026.05.18 | ₩101,846 | ₩101,958 | ₩101,766 | ₩101,840 | -0.01% | 2.7만 |
|---|
| 2026.05.15 | ₩101,974 | ₩101,981 | ₩101,753 | ₩101,873 | -0.10% | 5.6만 |
|---|
| 2026.05.14 | ₩102,155 | ₩102,262 | ₩102,088 | ₩102,115 | -0.04% | 1.4만 |
|---|
| 2026.05.13 | ₩102,121 | ₩102,142 | ₩102,048 | ₩102,115 | -0.01% | 4.7만 |
|---|
| 2026.05.12 | ₩102,195 | ₩102,195 | ₩102,088 | ₩102,108 | -0.09% | 5만 |
|---|
| 2026.05.11 | ₩102,309 | ₩102,343 | ₩102,209 | ₩102,209 | -0.10% | 4.9만 |
|---|
| 2026.05.08 | ₩102,276 | ₩102,370 | ₩102,276 | ₩102,349 | +0.07% | 1.6만 |
|---|
| 2026.05.07 | ₩102,477 | ₩102,477 | ₩102,195 | ₩102,242 | -0.23% | 3.6만 |
|---|
| 2026.05.06 | ₩102,222 | ₩102,348 | ₩102,222 | ₩102,316 | +0.09% | 3.5만 |
|---|
| 2026.05.05 | ₩102,034 | ₩102,168 | ₩102,034 | ₩102,095 | +0.06% | 4.7만 |
|---|
| 2026.05.04 | ₩102,088 | ₩102,195 | ₩101,913 | ₩102,061 | -0.03% | 5.9만 |
|---|
| 2026.05.01 | ₩102,101 | ₩102,276 | ₩102,101 | ₩102,188 | +0.09% | 3만 |
|---|
| 2026.04.30 | ₩102,457 | ₩102,517 | ₩102,411 | ₩102,477 | +0.02% | 3.8만 |
|---|
| 2026.04.29 | ₩102,571 | ₩102,571 | ₩102,370 | ₩102,477 | -0.09% | 1.8만 |
|---|
| 2026.04.28 | ₩102,517 | ₩102,638 | ₩102,517 | ₩102,571 | +0.05% | 3만 |
|---|
| 2026.04.27 | ₩102,665 | ₩102,705 | ₩102,624 | ₩102,642 | -0.02% | 2.9만 |
|---|
| 2026.04.24 | ₩102,531 | ₩102,732 | ₩102,531 | ₩102,691 | +0.16% | 3.8만 |
|---|
| 2026.04.23 | ₩102,571 | ₩102,678 | ₩102,531 | ₩102,575 | +0.00% | 8만 |
|---|
| 2026.04.22 | ₩102,705 | ₩102,718 | ₩102,611 | ₩102,651 | -0.05% | 4.7만 |
|---|
| 2026.04.21 | ₩102,705 | ₩102,946 | ₩102,638 | ₩102,651 | -0.05% | 4.2만 |
|---|
| 2026.04.20 | ₩102,839 | ₩102,839 | ₩102,678 | ₩102,799 | -0.04% | 3.3만 |
|---|
| 2026.04.17 | ₩102,745 | ₩102,839 | ₩102,732 | ₩102,799 | +0.05% | 3.1만 |
|---|
| 2026.04.16 | ₩102,571 | ₩102,651 | ₩102,504 | ₩102,544 | -0.03% | 4.5만 |
|---|
| 2026.04.15 | ₩102,678 | ₩102,678 | ₩102,571 | ₩102,598 | -0.08% | 1.7만 |
|---|
| 2026.04.14 | ₩102,504 | ₩102,651 | ₩102,477 | ₩102,624 | +0.12% | 2.9만 |
|---|
| 2026.04.13 | ₩102,289 | ₩102,450 | ₩102,289 | ₩102,443 | +0.15% | 3만 |
|---|
| 2026.04.10 | ₩102,396 | ₩102,437 | ₩102,302 | ₩102,302 | -0.09% | 4.1만 |
|---|
| 2026.04.09 | ₩102,370 | ₩102,477 | ₩102,323 | ₩102,437 | +0.07% | 18.3만 |
|---|
| 2026.04.08 | ₩102,531 | ₩102,531 | ₩102,276 | ₩102,370 | -0.16% | 3.3만 |
|---|
| 2026.04.07 | ₩102,048 | ₩102,142 | ₩101,913 | ₩102,142 | +0.09% | 2.2만 |
|---|
| 2026.04.06 | ₩101,954 | ₩102,061 | ₩101,954 | ₩102,007 | +0.05% | 3.6만 |
|---|
| 2026.04.02 | ₩101,931 | ₩102,396 | ₩101,927 | ₩102,076 | +0.14% | 8.1만 |
|---|
| 2026.04.01 | ₩101,947 | ₩102,034 | ₩101,940 | ₩102,007 | +0.06% | 3.4만 |
|---|
| 2026.03.31 | ₩102,088 | ₩102,276 | ₩102,088 | ₩102,276 | +0.18% | 2만 |
|---|
| 2026.03.30 | ₩101,927 | ₩102,072 | ₩101,927 | ₩101,987 | +0.06% | 2.5만 |
|---|
| 2026.03.27 | ₩101,618 | ₩101,873 | ₩101,618 | ₩101,726 | +0.11% | 9.6만 |
|---|
| 2026.03.26 | ₩101,974 | ₩102,061 | ₩101,779 | ₩101,779 | -0.19% | 3.5만 |
|---|
| 2026.03.25 | ₩102,021 | ₩102,182 | ₩102,021 | ₩102,155 | +0.13% | 2.5만 |
|---|
| 2026.03.24 | ₩101,947 | ₩102,085 | ₩101,860 | ₩101,900 | -0.05% | 2.3만 |
|---|
| 2026.03.23 | ₩102,021 | ₩102,175 | ₩102,014 | ₩102,034 | +0.01% | 3.5만 |
|---|
| 2026.03.20 | ₩102,061 | ₩102,074 | ₩101,846 | ₩101,846 | -0.21% | 3.4만 |
|---|
| 2026.03.19 | ₩102,195 | ₩102,235 | ₩102,021 | ₩102,182 | -0.01% | 4.4만 |
|---|
| 2026.03.18 | ₩102,571 | ₩102,571 | ₩102,262 | ₩102,262 | -0.30% | 7.8만 |
|---|
| 2026.03.17 | ₩102,423 | ₩102,531 | ₩102,423 | ₩102,470 | +0.05% | 2.8만 |
|---|
| 2026.03.16 | ₩102,302 | ₩102,557 | ₩102,289 | ₩102,396 | +0.09% | 6.2만 |
|---|
| 2026.03.13 | ₩102,376 | ₩102,410 | ₩102,182 | ₩102,235 | -0.14% | 3.3만 |
|---|
| 2026.03.12 | ₩102,450 | ₩102,544 | ₩102,209 | ₩102,222 | -0.22% | 5.5만 |
|---|
| 2026.03.11 | ₩102,763 | ₩102,763 | ₩102,592 | ₩102,592 | -0.17% | 2.7만 |
|---|
| 2026.03.10 | ₩102,732 | ₩102,890 | ₩102,732 | ₩102,785 | +0.05% | 3.6만 |
|---|
| 2026.03.09 | ₩102,544 | ₩102,812 | ₩102,544 | ₩102,759 | +0.21% | 2.6만 |
|---|
| 2026.03.06 | ₩102,557 | ₩102,827 | ₩102,557 | ₩102,718 | +0.16% | 3.9만 |
|---|
| 2026.03.05 | ₩102,933 | ₩102,933 | ₩102,691 | ₩102,691 | -0.23% | 5.4만 |
|---|
| 2026.03.04 | ₩102,826 | ₩102,973 | ₩102,826 | ₩102,866 | +0.04% | 4.3만 |
|---|
| 2026.03.03 | ₩102,584 | ₩102,958 | ₩102,584 | ₩102,812 | +0.22% | 9.2만 |
|---|
| 2026.03.02 | ₩102,987 | ₩104,140 | ₩102,906 | ₩102,973 | -0.01% | 12.3만 |
|---|
| 2026.02.27 | ₩103,349 | ₩103,456 | ₩103,349 | ₩103,429 | +0.08% | 4.1만 |
|---|
| 2026.02.26 | ₩103,349 | ₩103,362 | ₩103,255 | ₩103,349 | 0.00% | 6만 |
|---|
| 2026.02.25 | ₩103,308 | ₩103,308 | ₩103,201 | ₩103,201 | -0.10% | 4.8만 |
|---|
| 2026.02.24 | ₩103,308 | ₩103,389 | ₩103,188 | ₩103,215 | -0.09% | 196.8만 |
|---|
| 2026.02.23 | ₩103,161 | ₩103,335 | ₩103,161 | ₩103,252 | +0.09% | 5.8만 |
|---|
| 2026.02.20 | ₩103,181 | ₩103,268 | ₩103,134 | ₩103,174 | -0.01% | 1.6만 |
|---|
| 2026.02.19 | ₩103,161 | ₩103,223 | ₩103,121 | ₩103,181 | +0.02% | 2.4만 |
|---|
| 2026.02.18 | ₩103,174 | ₩103,215 | ₩103,107 | ₩103,188 | +0.01% | 2.1만 |
|---|
| 2026.02.17 | ₩103,215 | ₩103,224 | ₩103,118 | ₩103,161 | -0.05% | 3.7만 |
|---|
| 2026.02.13 | ₩103,174 | ₩103,215 | ₩103,134 | ₩103,134 | -0.04% | 1.8만 |
|---|
| 2026.02.12 | ₩102,906 | ₩103,067 | ₩102,906 | ₩103,040 | +0.13% | 1.8만 |
|---|
| 2026.02.11 | ₩103,000 | ₩103,000 | ₩102,866 | ₩102,893 | -0.10% | 2.7만 |
|---|
| 2026.02.10 | ₩103,007 | ₩103,064 | ₩102,960 | ₩102,960 | -0.05% | 1.6만 |
|---|
| 2026.02.09 | ₩102,946 | ₩102,973 | ₩102,866 | ₩102,960 | +0.01% | 4.2만 |
|---|
| 2026.02.06 | ₩102,873 | ₩102,913 | ₩102,812 | ₩102,852 | -0.02% | 2.9만 |
|---|
| 2026.02.05 | ₩102,799 | ₩102,839 | ₩102,691 | ₩102,839 | +0.04% | 2.4만 |
|---|
| 2026.02.04 | ₩102,571 | ₩102,705 | ₩102,571 | ₩102,598 | +0.03% | 5.5만 |
|---|
| 2026.02.03 | ₩102,584 | ₩102,718 | ₩102,584 | ₩102,665 | +0.08% | 2.6만 |
|---|
| 2026.02.02 | ₩102,718 | ₩102,718 | ₩102,611 | ₩102,638 | -0.08% | 3.6만 |
|---|
| 2026.01.30 | ₩102,893 | ₩102,960 | ₩102,846 | ₩102,960 | +0.07% | 1.7만 |
|---|
| 2026.01.29 | ₩102,893 | ₩102,933 | ₩102,785 | ₩102,906 | +0.01% | 2.9만 |
|---|
| 2026.01.28 | ₩102,799 | ₩102,933 | ₩102,765 | ₩102,852 | +0.05% | 2.3만 |
|---|
| 2026.01.27 | ₩102,745 | ₩102,866 | ₩102,745 | ₩102,852 | +0.10% | 2.4만 |
|---|
| 2026.01.26 | ₩102,745 | ₩102,866 | ₩102,745 | ₩102,803 | +0.06% | 1.5만 |
|---|
| 2026.01.23 | ₩102,745 | ₩102,799 | ₩102,693 | ₩102,732 | -0.01% | 3.3만 |
|---|
| 2026.01.22 | ₩102,745 | ₩102,799 | ₩102,732 | ₩102,785 | +0.04% | 2만 |
|---|
| 2026.01.21 | ₩102,698 | ₩102,812 | ₩102,651 | ₩102,785 | +0.08% | 1.7만 |
|---|
| 2026.01.20 | ₩102,584 | ₩102,650 | ₩102,584 | ₩102,611 | +0.03% | 2만 |
|---|
| 2026.01.16 | ₩102,759 | ₩102,797 | ₩102,678 | ₩102,678 | -0.08% | 2.7만 |
|---|
| 2026.01.15 | ₩102,759 | ₩102,772 | ₩102,651 | ₩102,671 | -0.08% | 3.3만 |
|---|
| 2026.01.14 | ₩102,799 | ₩102,799 | ₩102,638 | ₩102,705 | -0.09% | 3.5만 |
|---|
| 2026.01.13 | ₩102,698 | ₩102,946 | ₩102,678 | ₩102,678 | -0.02% | 155.5만 |
|---|
| 2026.01.12 | ₩102,598 | ₩102,732 | ₩102,598 | ₩102,638 | +0.04% | 2.7만 |
|---|
| 2026.01.09 | ₩102,691 | ₩102,746 | ₩102,630 | ₩102,705 | +0.01% | 2.2만 |
|---|
| 2026.01.08 | ₩102,611 | ₩102,718 | ₩102,611 | ₩102,651 | +0.04% | 4.9만 |
|---|
| 2026.01.07 | ₩102,765 | ₩102,799 | ₩102,678 | ₩102,772 | +0.01% | 4.5만 |
|---|
| 2026.01.06 | ₩102,745 | ₩102,772 | ₩102,624 | ₩102,759 | +0.01% | 4.2만 |
|---|
| 2026.01.05 | ₩102,705 | ₩102,745 | ₩102,638 | ₩102,651 | -0.05% | 4만 |
|---|
| 2026.01.02 | ₩102,584 | ₩102,638 | ₩102,557 | ₩102,611 | +0.03% | 2.1만 |
|---|
| 2025.12.31 | ₩102,624 | ₩102,705 | ₩102,557 | ₩102,584 | -0.04% | 1.2만 |
|---|
| 2025.12.30 | ₩102,598 | ₩102,678 | ₩102,591 | ₩102,678 | +0.08% | 1.1만 |
|---|
| 2025.12.29 | ₩102,571 | ₩102,906 | ₩102,531 | ₩102,651 | +0.08% | 2.7만 |
|---|
| 2025.12.26 | ₩102,517 | ₩102,571 | ₩102,490 | ₩102,517 | 0.00% | 1.4만 |
|---|
| 2025.12.24 | ₩102,343 | ₩102,477 | ₩102,343 | ₩102,477 | +0.13% | 1.1만 |
|---|
| 2025.12.23 | ₩102,370 | ₩102,396 | ₩102,289 | ₩102,343 | -0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩102,356 | ₩102,410 | ₩102,302 | ₩102,380 | +0.02% | 1.9만 |
|---|
| 2025.12.19 | ₩102,370 | ₩102,450 | ₩102,370 | ₩102,383 | +0.01% | 5만 |
|---|
| 2025.12.18 | ₩102,383 | ₩102,423 | ₩102,329 | ₩102,423 | +0.04% | 9.6천 |
|---|
| 2025.12.17 | ₩102,879 | ₩102,879 | ₩102,826 | ₩102,839 | -0.04% | 1.5만 |
|---|
| 2025.12.16 | ₩102,805 | ₩102,879 | ₩102,785 | ₩102,873 | +0.07% | 1.1만 |
|---|
| 2025.12.15 | ₩102,718 | ₩102,839 | ₩102,705 | ₩102,812 | +0.09% | 1.2만 |
|---|
| 2025.12.12 | ₩102,732 | ₩102,732 | ₩102,665 | ₩102,665 | -0.07% | 4.3천 |
|---|
| 2025.12.11 | ₩102,718 | ₩102,787 | ₩102,712 | ₩102,732 | +0.01% | 6천 |
|---|
| 2025.12.10 | ₩102,524 | ₩102,732 | ₩102,504 | ₩102,665 | +0.14% | 1.4만 |
|---|
| 2025.12.09 | ₩102,598 | ₩102,640 | ₩102,490 | ₩102,504 | -0.09% | 1.4만 |
|---|
| 2025.12.08 | ₩102,624 | ₩102,718 | ₩102,577 | ₩102,584 | -0.04% | 2만 |
|---|
| 2025.12.05 | ₩102,705 | ₩102,759 | ₩102,651 | ₩102,665 | -0.04% | 1.5만 |
|---|
| 2025.12.04 | ₩102,718 | ₩102,822 | ₩102,665 | ₩102,665 | -0.05% | 3.4만 |
|---|
| 2025.12.03 | ₩102,812 | ₩102,866 | ₩102,732 | ₩102,759 | -0.05% | 3.2만 |
|---|
| 2025.12.02 | ₩102,611 | ₩102,744 | ₩102,598 | ₩102,718 | +0.10% | 2.6만 |
|---|
| 2025.12.01 | ₩103,027 | ₩103,027 | ₩102,517 | ₩102,598 | -0.42% | 2.5만 |
|---|
| 2025.11.28 | ₩103,174 | ₩103,215 | ₩103,051 | ₩103,080 | -0.09% | 1.7만 |
|---|
| 2025.11.26 | ₩103,027 | ₩103,161 | ₩103,027 | ₩103,040 | +0.01% | 1.8만 |
|---|
| 2025.11.25 | ₩102,946 | ₩103,054 | ₩102,893 | ₩103,013 | +0.07% | 1.1만 |
|---|
| 2025.11.24 | ₩102,852 | ₩102,973 | ₩102,839 | ₩102,946 | +0.09% | 1.4만 |
|---|
| 2025.11.21 | ₩102,745 | ₩102,960 | ₩102,745 | ₩102,879 | +0.13% | 3.3만 |
|---|
| 2025.11.20 | ₩102,826 | ₩102,826 | ₩102,705 | ₩102,732 | -0.09% | 2.2만 |
|---|
| 2025.11.19 | ₩102,718 | ₩102,718 | ₩102,598 | ₩102,598 | -0.12% | 1.3만 |
|---|
| 2025.11.18 | ₩102,645 | ₩102,691 | ₩102,579 | ₩102,611 | -0.03% | 1.5만 |
|---|
| 2025.11.17 | ₩102,636 | ₩102,651 | ₩102,531 | ₩102,531 | -0.10% | 1.2만 |
|---|
| 2025.11.14 | ₩102,678 | ₩102,678 | ₩102,571 | ₩102,571 | -0.10% | 1.9만 |
|---|
| 2025.11.13 | ₩102,705 | ₩102,705 | ₩102,557 | ₩102,557 | -0.14% | 4.4만 |
|---|
| 2025.11.12 | ₩102,665 | ₩102,812 | ₩102,665 | ₩102,678 | +0.01% | 8.4천 |
|---|
| 2025.11.11 | ₩102,893 | ₩102,893 | ₩102,734 | ₩102,785 | -0.10% | 1.7만 |
|---|
| 2025.11.10 | ₩102,691 | ₩102,691 | ₩102,645 | ₩102,678 | -0.01% | 8.3천 |
|---|
| 2025.11.07 | ₩102,557 | ₩102,691 | ₩102,557 | ₩102,611 | +0.05% | 2만 |
|---|
| 2025.11.06 | ₩102,531 | ₩102,611 | ₩102,517 | ₩102,564 | +0.03% | 3.6만 |
|---|
| 2025.11.05 | ₩102,611 | ₩102,611 | ₩102,410 | ₩102,410 | -0.20% | 6.2만 |
|---|
| 2025.11.04 | ₩102,504 | ₩102,598 | ₩102,450 | ₩102,520 | +0.02% | 2.5만 |
|---|
| 2025.11.03 | ₩102,611 | ₩102,611 | ₩102,450 | ₩102,450 | -0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩102,954 | ₩103,000 | ₩102,879 | ₩102,879 | -0.07% | 1.4만 |
|---|
| 2025.10.30 | ₩103,282 | ₩103,282 | ₩102,812 | ₩102,866 | -0.40% | 2만 |
|---|
| 2025.10.29 | ₩103,241 | ₩103,241 | ₩102,933 | ₩102,933 | -0.30% | 1.6만 |
|---|
| 2025.10.28 | ₩103,174 | ₩103,201 | ₩103,080 | ₩103,107 | -0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩103,121 | ₩103,188 | ₩103,080 | ₩103,094 | -0.03% | 1.4만 |
|---|
| 2025.10.24 | ₩103,188 | ₩103,188 | ₩103,028 | ₩103,115 | -0.07% | 2.1만 |
|---|
| 2025.10.23 | ₩103,056 | ₩103,075 | ₩103,000 | ₩103,020 | -0.04% | 8.8천 |
|---|
| 2025.10.22 | ₩103,134 | ₩103,134 | ₩103,047 | ₩103,060 | -0.07% | 3.1천 |
|---|
| 2025.10.21 | ₩103,134 | ₩103,134 | ₩103,067 | ₩103,067 | -0.07% | 2만 |
|---|
| 2025.10.20 | ₩102,893 | ₩103,071 | ₩102,893 | ₩102,987 | +0.09% | 1.7만 |
|---|
| 2025.10.17 | ₩102,976 | ₩103,000 | ₩102,919 | ₩102,987 | +0.01% | 1.2만 |
|---|
| 2025.10.16 | ₩102,893 | ₩103,027 | ₩102,883 | ₩103,007 | +0.11% | 9천 |
|---|
| 2025.10.15 | ₩102,852 | ₩103,016 | ₩102,852 | ₩102,906 | +0.05% | 2.4만 |
|---|
| 2025.10.14 | ₩102,718 | ₩102,852 | ₩102,658 | ₩102,832 | +0.11% | 7.2천 |
|---|
| 2025.10.13 | ₩102,624 | ₩102,718 | ₩102,592 | ₩102,678 | +0.05% | 8.2천 |
|---|
| 2025.10.10 | ₩102,598 | ₩102,638 | ₩102,557 | ₩102,580 | -0.02% | 6.6천 |
|---|