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 | ₩100,096 | ₩100,143 | ₩100,049 | ₩100,123 | +0.03% | 4.3만 |
| 2026.10.08 | ₩99,928 | ₩100,398 | ₩99,928 | ₩100,156 | +0.23% | 3.8만 |
| 2026.10.07 | ₩99,848 | ₩100,089 | ₩99,848 | ₩99,995 | +0.15% | 6.8만 |
| 2026.10.06 | ₩99,902 | ₩100,062 | ₩99,902 | ₩100,022 | +0.12% | 4.1만 |
| 2026.10.05 | ₩99,781 | ₩100,170 | ₩99,781 | ₩99,834 | +0.05% | 9.4만 |
| 2026.10.02 | ₩100,089 | ₩100,276 | ₩99,794 | ₩99,875 | -0.21% | 9.5만 |
| 2026.10.01 | ₩99,808 | ₩99,942 | ₩99,620 | ₩99,861 | +0.05% | 11.5만 |
| 2026.09.30 | ₩100,170 | ₩100,254 | ₩100,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,130 |
| -0.04% |
| 7.4만 |
| 2026.09.29 | ₩100,130 | ₩100,143 | ₩100,006 | ₩100,097 | -0.03% | 10.1만 |
|---|
| 2026.09.28 | ₩100,277 | ₩100,277 | ₩100,076 | ₩100,089 | -0.19% | 9.9만 |
|---|
| 2026.09.25 | ₩100,384 | ₩100,425 | ₩100,197 | ₩100,331 | -0.05% | 7.1만 |
|---|
| 2026.09.24 | ₩100,411 | ₩100,425 | ₩100,237 | ₩100,237 | -0.17% | 7.9만 |
|---|
| 2026.09.23 | ₩100,693 | ₩100,740 | ₩100,371 | ₩100,411 | -0.28% | 7.6만 |
|---|
| 2026.09.22 | ₩100,921 | ₩100,921 | ₩100,733 | ₩100,800 | -0.12% | 7.4만 |
|---|
| 2026.09.21 | ₩100,733 | ₩100,840 | ₩100,733 | ₩100,793 | +0.06% | 7.4만 |
|---|
| 2026.09.18 | ₩100,854 | ₩100,854 | ₩100,720 | ₩100,753 | -0.10% | 4.9만 |
|---|
| 2026.09.17 | ₩100,787 | ₩100,894 | ₩100,773 | ₩100,827 | +0.04% | 7.1만 |
|---|
| 2026.09.16 | ₩100,746 | ₩100,934 | ₩100,674 | ₩100,733 | -0.01% | 6만 |
|---|
| 2026.09.15 | ₩100,840 | ₩100,840 | ₩100,720 | ₩100,773 | -0.07% | 5.4만 |
|---|
| 2026.09.14 | ₩100,706 | ₩100,894 | ₩100,706 | ₩100,813 | +0.11% | 36.4만 |
|---|
| 2026.09.11 | ₩101,015 | ₩101,707 | ₩100,840 | ₩100,881 | -0.13% | 6.3만 |
|---|
| 2026.09.10 | ₩101,216 | ₩101,216 | ₩100,934 | ₩100,968 | -0.25% | 6.1만 |
|---|
| 2026.09.09 | ₩101,296 | ₩101,402 | ₩101,256 | ₩101,269 | -0.03% | 11만 |
|---|
| 2026.09.08 | ₩101,337 | ₩101,444 | ₩101,323 | ₩101,430 | +0.09% | 10.8만 |
|---|
| 2026.09.04 | ₩101,511 | ₩101,511 | ₩101,390 | ₩101,413 | -0.10% | 4.7만 |
|---|
| 2026.09.03 | ₩101,457 | ₩101,497 | ₩101,390 | ₩101,430 | -0.03% | 4.1만 |
|---|
| 2026.09.02 | ₩101,377 | ₩101,605 | ₩101,269 | ₩101,343 | -0.03% | 7만 |
|---|
| 2026.09.01 | ₩101,524 | ₩101,524 | ₩101,269 | ₩101,269 | -0.25% | 6.5만 |
|---|
| 2026.08.31 | ₩101,913 | ₩101,913 | ₩101,793 | ₩101,806 | -0.11% | 4.6만 |
|---|
| 2026.08.28 | ₩102,027 | ₩102,063 | ₩101,814 | ₩101,839 | -0.18% | 9.6만 |
|---|
| 2026.08.27 | ₩101,967 | ₩102,088 | ₩101,967 | ₩102,034 | +0.07% | 5.1만 |
|---|
| 2026.08.26 | ₩101,953 | ₩102,088 | ₩101,953 | ₩102,041 | +0.09% | 4.6만 |
|---|
| 2026.08.25 | ₩102,061 | ₩102,061 | ₩101,980 | ₩102,027 | -0.03% | 6.7만 |
|---|
| 2026.08.24 | ₩101,806 | ₩101,960 | ₩101,658 | ₩101,860 | +0.05% | 5.5만 |
|---|
| 2026.08.21 | ₩101,886 | ₩101,980 | ₩101,658 | ₩101,860 | -0.03% | 9.8만 |
|---|
| 2026.08.20 | ₩101,846 | ₩101,980 | ₩101,846 | ₩101,900 | +0.05% | 3.7만 |
|---|
| 2026.08.19 | ₩101,846 | ₩102,007 | ₩101,846 | ₩101,974 | +0.13% | 7만 |
|---|
| 2026.08.18 | ₩101,953 | ₩101,974 | ₩101,880 | ₩101,933 | -0.02% | 3.9만 |
|---|
| 2026.08.17 | ₩101,900 | ₩102,007 | ₩101,900 | ₩101,927 | +0.03% | 5.6만 |
|---|
| 2026.08.14 | ₩102,114 | ₩102,114 | ₩101,927 | ₩101,953 | -0.16% | 5.2만 |
|---|
| 2026.08.13 | ₩101,900 | ₩102,061 | ₩101,900 | ₩101,987 | +0.09% | 3.1만 |
|---|
| 2026.08.12 | ₩101,927 | ₩101,927 | ₩101,819 | ₩101,839 | -0.09% | 83.9만 |
|---|
| 2026.08.11 | ₩101,752 | ₩101,833 | ₩101,725 | ₩101,779 | +0.03% | 4만 |
|---|
| 2026.08.10 | ₩101,712 | ₩101,819 | ₩101,712 | ₩101,793 | +0.08% | 5.8만 |
|---|
| 2026.08.07 | ₩101,779 | ₩101,886 | ₩101,766 | ₩101,846 | +0.07% | 4.2만 |
|---|
| 2026.08.06 | ₩101,819 | ₩101,833 | ₩101,685 | ₩101,732 | -0.09% | 9만 |
|---|
| 2026.08.05 | ₩101,873 | ₩101,873 | ₩101,752 | ₩101,793 | -0.08% | 4.8만 |
|---|
| 2026.08.04 | ₩101,806 | ₩101,806 | ₩101,712 | ₩101,712 | -0.09% | 3.9만 |
|---|
| 2026.08.03 | ₩101,605 | ₩101,605 | ₩101,524 | ₩101,591 | -0.01% | 4.3만 |
|---|
| 2026.07.31 | ₩101,927 | ₩101,927 | ₩101,819 | ₩101,873 | -0.05% | 4.2만 |
|---|
| 2026.07.30 | ₩101,927 | ₩101,927 | ₩101,846 | ₩101,893 | -0.03% | 4.6만 |
|---|
| 2026.07.29 | ₩101,752 | ₩101,913 | ₩101,658 | ₩101,793 | +0.04% | 6.1만 |
|---|
| 2026.07.28 | ₩101,739 | ₩101,892 | ₩101,739 | ₩101,779 | +0.04% | 4.4만 |
|---|
| 2026.07.27 | ₩101,833 | ₩101,833 | ₩101,652 | ₩101,699 | -0.13% | 3.3만 |
|---|
| 2026.07.24 | ₩101,551 | ₩101,709 | ₩101,551 | ₩101,638 | +0.09% | 4.8만 |
|---|
| 2026.07.23 | ₩101,699 | ₩101,699 | ₩101,538 | ₩101,565 | -0.13% | 4.4만 |
|---|
| 2026.07.22 | ₩101,793 | ₩101,853 | ₩101,752 | ₩101,764 | -0.03% | 3.7만 |
|---|
| 2026.07.21 | ₩101,953 | ₩101,953 | ₩101,873 | ₩101,873 | -0.08% | 5만 |
|---|
| 2026.07.20 | ₩102,088 | ₩102,262 | ₩101,940 | ₩101,980 | -0.11% | 3.3만 |
|---|
| 2026.07.17 | ₩102,108 | ₩102,117 | ₩101,980 | ₩101,994 | -0.11% | 3.1만 |
|---|
| 2026.07.16 | ₩101,940 | ₩102,088 | ₩101,940 | ₩102,047 | +0.11% | 4만 |
|---|
| 2026.07.15 | ₩101,927 | ₩102,074 | ₩101,927 | ₩101,980 | +0.05% | 3.8만 |
|---|
| 2026.07.14 | ₩101,833 | ₩101,920 | ₩101,819 | ₩101,846 | +0.01% | 4.3만 |
|---|
| 2026.07.13 | ₩101,953 | ₩101,953 | ₩101,739 | ₩101,739 | -0.21% | 3.7만 |
|---|
| 2026.07.10 | ₩102,061 | ₩102,061 | ₩101,886 | ₩101,900 | -0.16% | 3.8만 |
|---|
| 2026.07.09 | ₩101,833 | ₩101,994 | ₩101,833 | ₩101,967 | +0.13% | 8.6만 |
|---|
| 2026.07.08 | ₩101,927 | ₩101,927 | ₩101,819 | ₩101,860 | -0.07% | 7만 |
|---|
| 2026.07.07 | ₩102,262 | ₩102,262 | ₩101,967 | ₩101,994 | -0.26% | 5.8만 |
|---|
| 2026.07.06 | ₩102,014 | ₩102,088 | ₩102,014 | ₩102,074 | +0.06% | 6.6만 |
|---|
| 2026.07.02 | ₩101,980 | ₩102,074 | ₩101,953 | ₩101,994 | +0.01% | 5만 |
|---|
| 2026.07.01 | ₩102,061 | ₩102,061 | ₩101,893 | ₩101,893 | -0.16% | 13.4만 |
|---|
| 2026.06.30 | ₩102,517 | ₩102,517 | ₩102,356 | ₩102,383 | -0.13% | 6.3만 |
|---|
| 2026.06.29 | ₩102,369 | ₩102,490 | ₩102,369 | ₩102,450 | +0.08% | 5만 |
|---|
| 2026.06.26 | ₩102,349 | ₩102,423 | ₩102,349 | ₩102,409 | +0.06% | 2.5만 |
|---|
| 2026.06.25 | ₩102,322 | ₩102,356 | ₩102,302 | ₩102,329 | +0.01% | 4.1만 |
|---|
| 2026.06.24 | ₩102,114 | ₩102,262 | ₩102,114 | ₩102,195 | +0.08% | 4.5만 |
|---|
| 2026.06.23 | ₩102,168 | ₩102,168 | ₩102,074 | ₩102,074 | -0.09% | 4.5만 |
|---|
| 2026.06.22 | ₩102,021 | ₩102,094 | ₩102,021 | ₩102,047 | +0.03% | 6.1만 |
|---|
| 2026.06.18 | ₩102,148 | ₩102,222 | ₩102,135 | ₩102,155 | +0.01% | 12.3만 |
|---|
| 2026.06.17 | ₩102,329 | ₩102,381 | ₩101,994 | ₩102,088 | -0.24% | 6.9만 |
|---|
| 2026.06.16 | ₩102,309 | ₩102,369 | ₩102,275 | ₩102,316 | +0.01% | 6.6만 |
|---|
| 2026.06.15 | ₩102,396 | ₩102,396 | ₩102,249 | ₩102,275 | -0.12% | 3.3만 |
|---|
| 2026.06.12 | ₩102,141 | ₩102,235 | ₩102,128 | ₩102,195 | +0.05% | 5.2만 |
|---|
| 2026.06.11 | ₩102,007 | ₩102,148 | ₩101,927 | ₩102,141 | +0.13% | 3.9만 |
|---|
| 2026.06.10 | ₩101,873 | ₩102,262 | ₩101,873 | ₩101,913 | +0.04% | 5.6만 |
|---|
| 2026.06.09 | ₩101,846 | ₩101,994 | ₩101,846 | ₩101,933 | +0.09% | 3.3만 |
|---|
| 2026.06.08 | ₩101,873 | ₩101,927 | ₩101,605 | ₩101,826 | -0.05% | 4.5만 |
|---|
| 2026.06.05 | ₩101,913 | ₩101,953 | ₩101,833 | ₩101,846 | -0.07% | 4.7만 |
|---|
| 2026.06.04 | ₩101,994 | ₩102,137 | ₩101,994 | ₩102,101 | +0.11% | 3.9만 |
|---|
| 2026.06.03 | ₩101,953 | ₩102,101 | ₩101,953 | ₩102,041 | +0.09% | 6.7만 |
|---|
| 2026.06.02 | ₩102,195 | ₩102,195 | ₩102,074 | ₩102,074 | -0.12% | 7.3만 |
|---|
| 2026.06.01 | ₩102,342 | ₩102,342 | ₩102,007 | ₩102,121 | -0.22% | 4.7만 |
|---|
| 2026.05.29 | ₩102,316 | ₩102,442 | ₩102,316 | ₩102,405 | +0.09% | 4.4만 |
|---|
| 2026.05.28 | ₩102,329 | ₩102,369 | ₩102,208 | ₩102,275 | -0.05% | 6.4만 |
|---|
| 2026.05.27 | ₩102,168 | ₩102,254 | ₩102,168 | ₩102,195 | +0.03% | 8.6만 |
|---|
| 2026.05.26 | ₩102,047 | ₩102,181 | ₩102,047 | ₩102,155 | +0.11% | 458.1만 |
|---|
| 2026.05.22 | ₩101,994 | ₩101,994 | ₩101,848 | ₩101,980 | -0.01% | 3.7만 |
|---|
| 2026.05.21 | ₩101,940 | ₩102,007 | ₩101,779 | ₩101,927 | -0.01% | 4.3만 |
|---|
| 2026.05.20 | ₩101,793 | ₩101,927 | ₩101,719 | ₩101,927 | +0.13% | 2.6만 |
|---|
| 2026.05.19 | ₩101,699 | ₩101,739 | ₩101,605 | ₩101,685 | -0.01% | 3.8만 |
|---|
| 2026.05.18 | ₩101,833 | ₩101,944 | ₩101,752 | ₩101,826 | -0.01% | 2.7만 |
|---|
| 2026.05.15 | ₩101,960 | ₩101,967 | ₩101,739 | ₩101,860 | -0.10% | 5.6만 |
|---|
| 2026.05.14 | ₩102,141 | ₩102,249 | ₩102,074 | ₩102,101 | -0.04% | 1.4만 |
|---|
| 2026.05.13 | ₩102,108 | ₩102,128 | ₩102,034 | ₩102,101 | -0.01% | 4.7만 |
|---|
| 2026.05.12 | ₩102,181 | ₩102,181 | ₩102,074 | ₩102,094 | -0.09% | 5만 |
|---|
| 2026.05.11 | ₩102,295 | ₩102,329 | ₩102,195 | ₩102,195 | -0.10% | 4.9만 |
|---|
| 2026.05.08 | ₩102,262 | ₩102,356 | ₩102,262 | ₩102,336 | +0.07% | 1.6만 |
|---|
| 2026.05.07 | ₩102,463 | ₩102,463 | ₩102,181 | ₩102,228 | -0.23% | 3.6만 |
|---|
| 2026.05.06 | ₩102,208 | ₩102,334 | ₩102,208 | ₩102,302 | +0.09% | 3.5만 |
|---|
| 2026.05.05 | ₩102,021 | ₩102,155 | ₩102,021 | ₩102,081 | +0.06% | 4.7만 |
|---|
| 2026.05.04 | ₩102,074 | ₩102,181 | ₩101,900 | ₩102,047 | -0.03% | 5.9만 |
|---|
| 2026.05.01 | ₩102,088 | ₩102,262 | ₩102,088 | ₩102,175 | +0.09% | 3만 |
|---|
| 2026.04.30 | ₩102,443 | ₩102,503 | ₩102,397 | ₩102,463 | +0.02% | 3.8만 |
|---|
| 2026.04.29 | ₩102,557 | ₩102,557 | ₩102,356 | ₩102,463 | -0.09% | 1.8만 |
|---|
| 2026.04.28 | ₩102,503 | ₩102,624 | ₩102,503 | ₩102,557 | +0.05% | 3만 |
|---|
| 2026.04.27 | ₩102,651 | ₩102,691 | ₩102,611 | ₩102,628 | -0.02% | 2.9만 |
|---|
| 2026.04.24 | ₩102,517 | ₩102,718 | ₩102,517 | ₩102,678 | +0.16% | 3.8만 |
|---|
| 2026.04.23 | ₩102,557 | ₩102,664 | ₩102,517 | ₩102,561 | +0.00% | 8만 |
|---|
| 2026.04.22 | ₩102,691 | ₩102,705 | ₩102,597 | ₩102,637 | -0.05% | 4.7만 |
|---|
| 2026.04.21 | ₩102,691 | ₩102,932 | ₩102,624 | ₩102,637 | -0.05% | 4.2만 |
|---|
| 2026.04.20 | ₩102,825 | ₩102,825 | ₩102,664 | ₩102,785 | -0.04% | 3.3만 |
|---|
| 2026.04.17 | ₩102,731 | ₩102,825 | ₩102,718 | ₩102,785 | +0.05% | 3.1만 |
|---|
| 2026.04.16 | ₩102,557 | ₩102,637 | ₩102,490 | ₩102,530 | -0.03% | 4.5만 |
|---|
| 2026.04.15 | ₩102,664 | ₩102,664 | ₩102,557 | ₩102,584 | -0.08% | 1.7만 |
|---|
| 2026.04.14 | ₩102,490 | ₩102,637 | ₩102,463 | ₩102,611 | +0.12% | 2.9만 |
|---|
| 2026.04.13 | ₩102,275 | ₩102,436 | ₩102,275 | ₩102,430 | +0.15% | 3만 |
|---|
| 2026.04.10 | ₩102,383 | ₩102,423 | ₩102,289 | ₩102,289 | -0.09% | 4.1만 |
|---|
| 2026.04.09 | ₩102,356 | ₩102,463 | ₩102,309 | ₩102,423 | +0.07% | 18.3만 |
|---|
| 2026.04.08 | ₩102,517 | ₩102,517 | ₩102,262 | ₩102,356 | -0.16% | 3.3만 |
|---|
| 2026.04.07 | ₩102,034 | ₩102,128 | ₩101,900 | ₩102,128 | +0.09% | 2.2만 |
|---|
| 2026.04.06 | ₩101,940 | ₩102,047 | ₩101,940 | ₩101,994 | +0.05% | 3.6만 |
|---|
| 2026.04.02 | ₩101,917 | ₩102,383 | ₩101,913 | ₩102,062 | +0.14% | 8.1만 |
|---|
| 2026.04.01 | ₩101,933 | ₩102,021 | ₩101,927 | ₩101,994 | +0.06% | 3.4만 |
|---|
| 2026.03.31 | ₩102,074 | ₩102,262 | ₩102,074 | ₩102,262 | +0.18% | 2만 |
|---|
| 2026.03.30 | ₩101,913 | ₩102,058 | ₩101,913 | ₩101,974 | +0.06% | 2.5만 |
|---|
| 2026.03.27 | ₩101,605 | ₩101,860 | ₩101,605 | ₩101,712 | +0.11% | 9.6만 |
|---|
| 2026.03.26 | ₩101,960 | ₩102,047 | ₩101,766 | ₩101,766 | -0.19% | 3.5만 |
|---|
| 2026.03.25 | ₩102,007 | ₩102,168 | ₩102,007 | ₩102,141 | +0.13% | 2.5만 |
|---|
| 2026.03.24 | ₩101,933 | ₩102,071 | ₩101,846 | ₩101,886 | -0.05% | 2.3만 |
|---|
| 2026.03.23 | ₩102,007 | ₩102,161 | ₩102,000 | ₩102,021 | +0.01% | 3.5만 |
|---|
| 2026.03.20 | ₩102,047 | ₩102,061 | ₩101,833 | ₩101,833 | -0.21% | 3.4만 |
|---|
| 2026.03.19 | ₩102,181 | ₩102,222 | ₩102,007 | ₩102,168 | -0.01% | 4.4만 |
|---|
| 2026.03.18 | ₩102,557 | ₩102,557 | ₩102,249 | ₩102,249 | -0.30% | 7.8만 |
|---|
| 2026.03.17 | ₩102,409 | ₩102,517 | ₩102,409 | ₩102,456 | +0.05% | 2.8만 |
|---|
| 2026.03.16 | ₩102,289 | ₩102,544 | ₩102,275 | ₩102,383 | +0.09% | 6.2만 |
|---|
| 2026.03.13 | ₩102,363 | ₩102,396 | ₩102,168 | ₩102,222 | -0.14% | 3.3만 |
|---|
| 2026.03.12 | ₩102,436 | ₩102,530 | ₩102,195 | ₩102,208 | -0.22% | 5.5만 |
|---|
| 2026.03.11 | ₩102,749 | ₩102,749 | ₩102,578 | ₩102,578 | -0.17% | 2.7만 |
|---|
| 2026.03.10 | ₩102,718 | ₩102,876 | ₩102,718 | ₩102,772 | +0.05% | 3.6만 |
|---|
| 2026.03.09 | ₩102,530 | ₩102,798 | ₩102,530 | ₩102,745 | +0.21% | 2.6만 |
|---|
| 2026.03.06 | ₩102,544 | ₩102,813 | ₩102,544 | ₩102,705 | +0.16% | 3.9만 |
|---|
| 2026.03.05 | ₩102,919 | ₩102,919 | ₩102,678 | ₩102,678 | -0.23% | 5.4만 |
|---|
| 2026.03.04 | ₩102,812 | ₩102,959 | ₩102,812 | ₩102,852 | +0.04% | 4.3만 |
|---|
| 2026.03.03 | ₩102,570 | ₩102,945 | ₩102,570 | ₩102,798 | +0.22% | 9.2만 |
|---|
| 2026.03.02 | ₩102,973 | ₩104,126 | ₩102,892 | ₩102,959 | -0.01% | 12.3만 |
|---|
| 2026.02.27 | ₩103,335 | ₩103,442 | ₩103,335 | ₩103,415 | +0.08% | 4.1만 |
|---|
| 2026.02.26 | ₩103,335 | ₩103,348 | ₩103,241 | ₩103,335 | 0.00% | 6만 |
|---|
| 2026.02.25 | ₩103,295 | ₩103,295 | ₩103,187 | ₩103,187 | -0.10% | 4.8만 |
|---|
| 2026.02.24 | ₩103,295 | ₩103,375 | ₩103,174 | ₩103,201 | -0.09% | 196.8만 |
|---|
| 2026.02.23 | ₩103,147 | ₩103,321 | ₩103,147 | ₩103,238 | +0.09% | 5.8만 |
|---|
| 2026.02.20 | ₩103,167 | ₩103,254 | ₩103,120 | ₩103,160 | -0.01% | 1.6만 |
|---|
| 2026.02.19 | ₩103,147 | ₩103,209 | ₩103,107 | ₩103,167 | +0.02% | 2.4만 |
|---|
| 2026.02.18 | ₩103,160 | ₩103,201 | ₩103,093 | ₩103,174 | +0.01% | 2.1만 |
|---|
| 2026.02.17 | ₩103,201 | ₩103,210 | ₩103,104 | ₩103,147 | -0.05% | 3.7만 |
|---|
| 2026.02.13 | ₩103,160 | ₩103,201 | ₩103,120 | ₩103,120 | -0.04% | 1.8만 |
|---|
| 2026.02.12 | ₩102,892 | ₩103,053 | ₩102,892 | ₩103,026 | +0.13% | 1.8만 |
|---|
| 2026.02.11 | ₩102,986 | ₩102,986 | ₩102,852 | ₩102,879 | -0.10% | 2.7만 |
|---|
| 2026.02.10 | ₩102,993 | ₩103,051 | ₩102,946 | ₩102,946 | -0.05% | 1.6만 |
|---|
| 2026.02.09 | ₩102,932 | ₩102,959 | ₩102,852 | ₩102,946 | +0.01% | 4.2만 |
|---|
| 2026.02.06 | ₩102,859 | ₩102,899 | ₩102,798 | ₩102,839 | -0.02% | 2.9만 |
|---|
| 2026.02.05 | ₩102,785 | ₩102,825 | ₩102,678 | ₩102,825 | +0.04% | 2.4만 |
|---|
| 2026.02.04 | ₩102,557 | ₩102,691 | ₩102,557 | ₩102,584 | +0.03% | 5.5만 |
|---|
| 2026.02.03 | ₩102,570 | ₩102,705 | ₩102,570 | ₩102,651 | +0.08% | 2.6만 |
|---|
| 2026.02.02 | ₩102,705 | ₩102,705 | ₩102,597 | ₩102,624 | -0.08% | 3.6만 |
|---|
| 2026.01.30 | ₩102,879 | ₩102,946 | ₩102,832 | ₩102,946 | +0.07% | 1.7만 |
|---|
| 2026.01.29 | ₩102,879 | ₩102,919 | ₩102,772 | ₩102,892 | +0.01% | 2.9만 |
|---|
| 2026.01.28 | ₩102,785 | ₩102,919 | ₩102,751 | ₩102,839 | +0.05% | 2.3만 |
|---|
| 2026.01.27 | ₩102,731 | ₩102,852 | ₩102,731 | ₩102,839 | +0.10% | 2.4만 |
|---|
| 2026.01.26 | ₩102,731 | ₩102,852 | ₩102,731 | ₩102,789 | +0.06% | 1.5만 |
|---|
| 2026.01.23 | ₩102,731 | ₩102,785 | ₩102,679 | ₩102,718 | -0.01% | 3.3만 |
|---|
| 2026.01.22 | ₩102,731 | ₩102,785 | ₩102,718 | ₩102,772 | +0.04% | 2만 |
|---|
| 2026.01.21 | ₩102,684 | ₩102,798 | ₩102,637 | ₩102,772 | +0.08% | 1.7만 |
|---|
| 2026.01.20 | ₩102,570 | ₩102,636 | ₩102,570 | ₩102,597 | +0.03% | 2만 |
|---|
| 2026.01.16 | ₩102,745 | ₩102,784 | ₩102,664 | ₩102,664 | -0.08% | 2.7만 |
|---|
| 2026.01.15 | ₩102,745 | ₩102,758 | ₩102,637 | ₩102,658 | -0.08% | 3.3만 |
|---|
| 2026.01.14 | ₩102,785 | ₩102,785 | ₩102,624 | ₩102,691 | -0.09% | 3.5만 |
|---|
| 2026.01.13 | ₩102,684 | ₩102,932 | ₩102,664 | ₩102,664 | -0.02% | 155.5만 |
|---|
| 2026.01.12 | ₩102,584 | ₩102,718 | ₩102,584 | ₩102,624 | +0.04% | 2.7만 |
|---|
| 2026.01.09 | ₩102,678 | ₩102,733 | ₩102,616 | ₩102,691 | +0.01% | 2.2만 |
|---|
| 2026.01.08 | ₩102,597 | ₩102,705 | ₩102,597 | ₩102,637 | +0.04% | 4.9만 |
|---|
| 2026.01.07 | ₩102,751 | ₩102,785 | ₩102,664 | ₩102,758 | +0.01% | 4.5만 |
|---|
| 2026.01.06 | ₩102,731 | ₩102,758 | ₩102,611 | ₩102,745 | +0.01% | 4.2만 |
|---|
| 2026.01.05 | ₩102,691 | ₩102,731 | ₩102,624 | ₩102,637 | -0.05% | 4만 |
|---|
| 2026.01.02 | ₩102,570 | ₩102,624 | ₩102,544 | ₩102,597 | +0.03% | 2.1만 |
|---|
| 2025.12.31 | ₩102,611 | ₩102,691 | ₩102,544 | ₩102,570 | -0.04% | 1.2만 |
|---|
| 2025.12.30 | ₩102,584 | ₩102,664 | ₩102,577 | ₩102,664 | +0.08% | 1.1만 |
|---|
| 2025.12.29 | ₩102,557 | ₩102,892 | ₩102,517 | ₩102,637 | +0.08% | 2.7만 |
|---|
| 2025.12.26 | ₩102,503 | ₩102,557 | ₩102,477 | ₩102,503 | 0.00% | 1.4만 |
|---|
| 2025.12.24 | ₩102,329 | ₩102,463 | ₩102,329 | ₩102,463 | +0.13% | 1.1만 |
|---|
| 2025.12.23 | ₩102,356 | ₩102,383 | ₩102,275 | ₩102,329 | -0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩102,342 | ₩102,396 | ₩102,289 | ₩102,367 | +0.02% | 1.9만 |
|---|
| 2025.12.19 | ₩102,356 | ₩102,436 | ₩102,356 | ₩102,369 | +0.01% | 5만 |
|---|
| 2025.12.18 | ₩102,369 | ₩102,409 | ₩102,316 | ₩102,409 | +0.04% | 9.6천 |
|---|
| 2025.12.17 | ₩102,865 | ₩102,865 | ₩102,812 | ₩102,825 | -0.04% | 1.5만 |
|---|
| 2025.12.16 | ₩102,792 | ₩102,865 | ₩102,772 | ₩102,859 | +0.07% | 1.1만 |
|---|
| 2025.12.15 | ₩102,705 | ₩102,825 | ₩102,691 | ₩102,798 | +0.09% | 1.2만 |
|---|
| 2025.12.12 | ₩102,718 | ₩102,718 | ₩102,651 | ₩102,651 | -0.07% | 4.3천 |
|---|
| 2025.12.11 | ₩102,705 | ₩102,773 | ₩102,698 | ₩102,718 | +0.01% | 6천 |
|---|
| 2025.12.10 | ₩102,510 | ₩102,718 | ₩102,490 | ₩102,651 | +0.14% | 1.4만 |
|---|
| 2025.12.09 | ₩102,584 | ₩102,627 | ₩102,477 | ₩102,490 | -0.09% | 1.4만 |
|---|
| 2025.12.08 | ₩102,611 | ₩102,705 | ₩102,564 | ₩102,570 | -0.04% | 2만 |
|---|
| 2025.12.05 | ₩102,691 | ₩102,745 | ₩102,637 | ₩102,651 | -0.04% | 1.5만 |
|---|
| 2025.12.04 | ₩102,705 | ₩102,808 | ₩102,651 | ₩102,651 | -0.05% | 3.4만 |
|---|
| 2025.12.03 | ₩102,798 | ₩102,852 | ₩102,718 | ₩102,745 | -0.05% | 3.2만 |
|---|
| 2025.12.02 | ₩102,597 | ₩102,730 | ₩102,584 | ₩102,705 | +0.10% | 2.6만 |
|---|
| 2025.12.01 | ₩103,013 | ₩103,013 | ₩102,503 | ₩102,584 | -0.42% | 2.5만 |
|---|
| 2025.11.28 | ₩103,160 | ₩103,201 | ₩103,037 | ₩103,067 | -0.09% | 1.7만 |
|---|
| 2025.11.26 | ₩103,013 | ₩103,147 | ₩103,013 | ₩103,026 | +0.01% | 1.8만 |
|---|
| 2025.11.25 | ₩102,932 | ₩103,040 | ₩102,879 | ₩103,000 | +0.07% | 1.1만 |
|---|
| 2025.11.24 | ₩102,839 | ₩102,959 | ₩102,825 | ₩102,932 | +0.09% | 1.4만 |
|---|
| 2025.11.21 | ₩102,731 | ₩102,946 | ₩102,731 | ₩102,865 | +0.13% | 3.3만 |
|---|
| 2025.11.20 | ₩102,812 | ₩102,812 | ₩102,691 | ₩102,718 | -0.09% | 2.2만 |
|---|
| 2025.11.19 | ₩102,705 | ₩102,705 | ₩102,584 | ₩102,584 | -0.12% | 1.3만 |
|---|
| 2025.11.18 | ₩102,631 | ₩102,678 | ₩102,565 | ₩102,597 | -0.03% | 1.5만 |
|---|
| 2025.11.17 | ₩102,623 | ₩102,637 | ₩102,517 | ₩102,517 | -0.10% | 1.2만 |
|---|
| 2025.11.14 | ₩102,664 | ₩102,664 | ₩102,557 | ₩102,557 | -0.10% | 1.9만 |
|---|
| 2025.11.13 | ₩102,691 | ₩102,691 | ₩102,544 | ₩102,544 | -0.14% | 4.4만 |
|---|
| 2025.11.12 | ₩102,651 | ₩102,798 | ₩102,651 | ₩102,664 | +0.01% | 8.4천 |
|---|
| 2025.11.11 | ₩102,879 | ₩102,879 | ₩102,721 | ₩102,772 | -0.10% | 1.7만 |
|---|
| 2025.11.10 | ₩102,678 | ₩102,678 | ₩102,631 | ₩102,664 | -0.01% | 8.3천 |
|---|
| 2025.11.07 | ₩102,544 | ₩102,678 | ₩102,544 | ₩102,597 | +0.05% | 2만 |
|---|
| 2025.11.06 | ₩102,517 | ₩102,597 | ₩102,503 | ₩102,550 | +0.03% | 3.6만 |
|---|
| 2025.11.05 | ₩102,597 | ₩102,597 | ₩102,396 | ₩102,396 | -0.20% | 6.2만 |
|---|
| 2025.11.04 | ₩102,490 | ₩102,584 | ₩102,436 | ₩102,506 | +0.02% | 2.5만 |
|---|
| 2025.11.03 | ₩102,597 | ₩102,597 | ₩102,436 | ₩102,436 | -0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩102,941 | ₩102,986 | ₩102,865 | ₩102,865 | -0.07% | 1.4만 |
|---|
| 2025.10.30 | ₩103,268 | ₩103,268 | ₩102,798 | ₩102,852 | -0.40% | 2만 |
|---|
| 2025.10.29 | ₩103,228 | ₩103,228 | ₩102,919 | ₩102,919 | -0.30% | 1.6만 |
|---|
| 2025.10.28 | ₩103,160 | ₩103,187 | ₩103,067 | ₩103,093 | -0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩103,107 | ₩103,174 | ₩103,067 | ₩103,080 | -0.03% | 1.4만 |
|---|
| 2025.10.24 | ₩103,174 | ₩103,174 | ₩103,014 | ₩103,101 | -0.07% | 2.1만 |
|---|
| 2025.10.23 | ₩103,042 | ₩103,061 | ₩102,986 | ₩103,006 | -0.04% | 8.8천 |
|---|
| 2025.10.22 | ₩103,120 | ₩103,120 | ₩103,033 | ₩103,046 | -0.07% | 3.1천 |
|---|
| 2025.10.21 | ₩103,120 | ₩103,120 | ₩103,053 | ₩103,053 | -0.07% | 2만 |
|---|
| 2025.10.20 | ₩102,879 | ₩103,057 | ₩102,879 | ₩102,973 | +0.09% | 1.7만 |
|---|
| 2025.10.17 | ₩102,962 | ₩102,986 | ₩102,906 | ₩102,973 | +0.01% | 1.2만 |
|---|
| 2025.10.16 | ₩102,879 | ₩103,013 | ₩102,869 | ₩102,993 | +0.11% | 9천 |
|---|
| 2025.10.15 | ₩102,839 | ₩103,002 | ₩102,839 | ₩102,892 | +0.05% | 2.4만 |
|---|
| 2025.10.14 | ₩102,705 | ₩102,839 | ₩102,644 | ₩102,818 | +0.11% | 7.2천 |
|---|
| 2025.10.13 | ₩102,611 | ₩102,705 | ₩102,578 | ₩102,664 | +0.05% | 8.2천 |
|---|
| 2025.10.10 | ₩102,584 | ₩102,624 | ₩102,544 | ₩102,566 | -0.02% | 6.6천 |
|---|