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 | ₩100,091 | ₩100,138 | ₩100,044 | ₩100,118 | +0.03% | 4.3만 |
| 2026.10.08 | ₩99,923 | ₩100,393 | ₩99,923 | ₩100,151 | +0.23% | 3.8만 |
| 2026.10.07 | ₩99,843 | ₩100,084 | ₩99,843 | ₩99,990 | +0.15% | 6.8만 |
| 2026.10.06 | ₩99,896 | ₩100,057 | ₩99,896 | ₩100,017 | +0.12% | 4.1만 |
| 2026.10.05 | ₩99,776 | ₩100,165 | ₩99,776 | ₩99,829 | +0.05% | 9.4만 |
| 2026.10.02 | ₩100,084 | ₩100,270 | ₩99,789 | ₩99,869 | -0.21% | 9.5만 |
| 2026.10.01 | ₩99,802 | ₩99,937 | ₩99,615 | ₩99,856 | +0.05% | 11.5만 |
| 2026.09.30 | ₩100,165 | ₩100,249 | ₩100,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,124 |
| -0.04% |
| 7.4만 |
| 2026.09.29 | ₩100,124 | ₩100,138 | ₩100,001 | ₩100,092 | -0.03% | 10.1만 |
|---|
| 2026.09.28 | ₩100,272 | ₩100,272 | ₩100,071 | ₩100,084 | -0.19% | 9.9만 |
|---|
| 2026.09.25 | ₩100,379 | ₩100,419 | ₩100,191 | ₩100,325 | -0.05% | 7.1만 |
|---|
| 2026.09.24 | ₩100,406 | ₩100,419 | ₩100,232 | ₩100,232 | -0.17% | 7.9만 |
|---|
| 2026.09.23 | ₩100,688 | ₩100,734 | ₩100,366 | ₩100,406 | -0.28% | 7.6만 |
|---|
| 2026.09.22 | ₩100,916 | ₩100,916 | ₩100,728 | ₩100,795 | -0.12% | 7.4만 |
|---|
| 2026.09.21 | ₩100,728 | ₩100,835 | ₩100,728 | ₩100,788 | +0.06% | 7.4만 |
|---|
| 2026.09.18 | ₩100,848 | ₩100,848 | ₩100,714 | ₩100,748 | -0.10% | 4.9만 |
|---|
| 2026.09.17 | ₩100,781 | ₩100,889 | ₩100,768 | ₩100,822 | +0.04% | 7.1만 |
|---|
| 2026.09.16 | ₩100,741 | ₩100,929 | ₩100,669 | ₩100,728 | -0.01% | 6만 |
|---|
| 2026.09.15 | ₩100,835 | ₩100,835 | ₩100,714 | ₩100,768 | -0.07% | 5.4만 |
|---|
| 2026.09.14 | ₩100,701 | ₩100,889 | ₩100,701 | ₩100,808 | +0.11% | 36.4만 |
|---|
| 2026.09.11 | ₩101,009 | ₩101,701 | ₩100,835 | ₩100,875 | -0.13% | 6.3만 |
|---|
| 2026.09.10 | ₩101,211 | ₩101,211 | ₩100,929 | ₩100,962 | -0.25% | 6.1만 |
|---|
| 2026.09.09 | ₩101,291 | ₩101,397 | ₩101,251 | ₩101,264 | -0.03% | 11만 |
|---|
| 2026.09.08 | ₩101,331 | ₩101,439 | ₩101,318 | ₩101,425 | +0.09% | 10.8만 |
|---|
| 2026.09.04 | ₩101,506 | ₩101,506 | ₩101,385 | ₩101,408 | -0.10% | 4.7만 |
|---|
| 2026.09.03 | ₩101,452 | ₩101,492 | ₩101,385 | ₩101,425 | -0.03% | 4.1만 |
|---|
| 2026.09.02 | ₩101,371 | ₩101,599 | ₩101,264 | ₩101,338 | -0.03% | 7만 |
|---|
| 2026.09.01 | ₩101,519 | ₩101,519 | ₩101,264 | ₩101,264 | -0.25% | 6.5만 |
|---|
| 2026.08.31 | ₩101,908 | ₩101,908 | ₩101,787 | ₩101,801 | -0.11% | 4.6만 |
|---|
| 2026.08.28 | ₩102,022 | ₩102,058 | ₩101,809 | ₩101,834 | -0.18% | 9.6만 |
|---|
| 2026.08.27 | ₩101,962 | ₩102,082 | ₩101,962 | ₩102,029 | +0.07% | 5.1만 |
|---|
| 2026.08.26 | ₩101,948 | ₩102,082 | ₩101,948 | ₩102,035 | +0.09% | 4.6만 |
|---|
| 2026.08.25 | ₩102,055 | ₩102,055 | ₩101,975 | ₩102,022 | -0.03% | 6.7만 |
|---|
| 2026.08.24 | ₩101,801 | ₩101,955 | ₩101,653 | ₩101,854 | +0.05% | 5.5만 |
|---|
| 2026.08.21 | ₩101,881 | ₩101,975 | ₩101,653 | ₩101,854 | -0.03% | 9.8만 |
|---|
| 2026.08.20 | ₩101,841 | ₩101,975 | ₩101,841 | ₩101,895 | +0.05% | 3.7만 |
|---|
| 2026.08.19 | ₩101,841 | ₩102,002 | ₩101,841 | ₩101,968 | +0.13% | 7만 |
|---|
| 2026.08.18 | ₩101,948 | ₩101,968 | ₩101,874 | ₩101,928 | -0.02% | 3.9만 |
|---|
| 2026.08.17 | ₩101,895 | ₩102,002 | ₩101,895 | ₩101,921 | +0.03% | 5.6만 |
|---|
| 2026.08.14 | ₩102,109 | ₩102,109 | ₩101,921 | ₩101,948 | -0.16% | 5.2만 |
|---|
| 2026.08.13 | ₩101,895 | ₩102,055 | ₩101,895 | ₩101,982 | +0.09% | 3.1만 |
|---|
| 2026.08.12 | ₩101,921 | ₩101,921 | ₩101,814 | ₩101,834 | -0.09% | 83.9만 |
|---|
| 2026.08.11 | ₩101,747 | ₩101,827 | ₩101,720 | ₩101,774 | +0.03% | 4만 |
|---|
| 2026.08.10 | ₩101,707 | ₩101,814 | ₩101,707 | ₩101,787 | +0.08% | 5.8만 |
|---|
| 2026.08.07 | ₩101,774 | ₩101,881 | ₩101,760 | ₩101,841 | +0.07% | 4.2만 |
|---|
| 2026.08.06 | ₩101,814 | ₩101,827 | ₩101,680 | ₩101,727 | -0.09% | 9만 |
|---|
| 2026.08.05 | ₩101,868 | ₩101,868 | ₩101,747 | ₩101,787 | -0.08% | 4.8만 |
|---|
| 2026.08.04 | ₩101,801 | ₩101,801 | ₩101,707 | ₩101,707 | -0.09% | 3.9만 |
|---|
| 2026.08.03 | ₩101,599 | ₩101,599 | ₩101,519 | ₩101,586 | -0.01% | 4.3만 |
|---|
| 2026.07.31 | ₩101,921 | ₩101,921 | ₩101,814 | ₩101,868 | -0.05% | 4.2만 |
|---|
| 2026.07.30 | ₩101,921 | ₩101,921 | ₩101,841 | ₩101,888 | -0.03% | 4.6만 |
|---|
| 2026.07.29 | ₩101,747 | ₩101,908 | ₩101,653 | ₩101,787 | +0.04% | 6.1만 |
|---|
| 2026.07.28 | ₩101,734 | ₩101,886 | ₩101,734 | ₩101,774 | +0.04% | 4.4만 |
|---|
| 2026.07.27 | ₩101,827 | ₩101,827 | ₩101,646 | ₩101,693 | -0.13% | 3.3만 |
|---|
| 2026.07.24 | ₩101,546 | ₩101,704 | ₩101,546 | ₩101,633 | +0.09% | 4.8만 |
|---|
| 2026.07.23 | ₩101,693 | ₩101,693 | ₩101,532 | ₩101,559 | -0.13% | 4.4만 |
|---|
| 2026.07.22 | ₩101,787 | ₩101,848 | ₩101,747 | ₩101,759 | -0.03% | 3.7만 |
|---|
| 2026.07.21 | ₩101,948 | ₩101,948 | ₩101,868 | ₩101,868 | -0.08% | 5만 |
|---|
| 2026.07.20 | ₩102,082 | ₩102,257 | ₩101,935 | ₩101,975 | -0.11% | 3.3만 |
|---|
| 2026.07.17 | ₩102,102 | ₩102,112 | ₩101,975 | ₩101,988 | -0.11% | 3.1만 |
|---|
| 2026.07.16 | ₩101,935 | ₩102,082 | ₩101,935 | ₩102,042 | +0.11% | 4만 |
|---|
| 2026.07.15 | ₩101,921 | ₩102,069 | ₩101,921 | ₩101,975 | +0.05% | 3.8만 |
|---|
| 2026.07.14 | ₩101,827 | ₩101,915 | ₩101,814 | ₩101,841 | +0.01% | 4.3만 |
|---|
| 2026.07.13 | ₩101,948 | ₩101,948 | ₩101,734 | ₩101,734 | -0.21% | 3.7만 |
|---|
| 2026.07.10 | ₩102,055 | ₩102,055 | ₩101,881 | ₩101,895 | -0.16% | 3.8만 |
|---|
| 2026.07.09 | ₩101,827 | ₩101,988 | ₩101,827 | ₩101,962 | +0.13% | 8.6만 |
|---|
| 2026.07.08 | ₩101,921 | ₩101,921 | ₩101,814 | ₩101,854 | -0.07% | 7만 |
|---|
| 2026.07.07 | ₩102,257 | ₩102,257 | ₩101,962 | ₩101,988 | -0.26% | 5.8만 |
|---|
| 2026.07.06 | ₩102,008 | ₩102,082 | ₩102,008 | ₩102,069 | +0.06% | 6.6만 |
|---|
| 2026.07.02 | ₩101,975 | ₩102,069 | ₩101,948 | ₩101,988 | +0.01% | 5만 |
|---|
| 2026.07.01 | ₩102,055 | ₩102,055 | ₩101,888 | ₩101,888 | -0.16% | 13.4만 |
|---|
| 2026.06.30 | ₩102,511 | ₩102,511 | ₩102,350 | ₩102,377 | -0.13% | 6.3만 |
|---|
| 2026.06.29 | ₩102,364 | ₩102,485 | ₩102,364 | ₩102,444 | +0.08% | 5만 |
|---|
| 2026.06.26 | ₩102,344 | ₩102,418 | ₩102,344 | ₩102,404 | +0.06% | 2.5만 |
|---|
| 2026.06.25 | ₩102,317 | ₩102,350 | ₩102,297 | ₩102,324 | +0.01% | 4.1만 |
|---|
| 2026.06.24 | ₩102,109 | ₩102,257 | ₩102,109 | ₩102,190 | +0.08% | 4.5만 |
|---|
| 2026.06.23 | ₩102,163 | ₩102,163 | ₩102,069 | ₩102,069 | -0.09% | 4.5만 |
|---|
| 2026.06.22 | ₩102,015 | ₩102,089 | ₩102,015 | ₩102,042 | +0.03% | 6.1만 |
|---|
| 2026.06.18 | ₩102,143 | ₩102,216 | ₩102,129 | ₩102,149 | +0.01% | 12.3만 |
|---|
| 2026.06.17 | ₩102,324 | ₩102,376 | ₩101,988 | ₩102,082 | -0.24% | 6.9만 |
|---|
| 2026.06.16 | ₩102,304 | ₩102,364 | ₩102,270 | ₩102,310 | +0.01% | 6.6만 |
|---|
| 2026.06.15 | ₩102,391 | ₩102,391 | ₩102,243 | ₩102,270 | -0.12% | 3.3만 |
|---|
| 2026.06.12 | ₩102,136 | ₩102,230 | ₩102,122 | ₩102,190 | +0.05% | 5.2만 |
|---|
| 2026.06.11 | ₩102,002 | ₩102,143 | ₩101,921 | ₩102,136 | +0.13% | 3.9만 |
|---|
| 2026.06.10 | ₩101,868 | ₩102,257 | ₩101,868 | ₩101,908 | +0.04% | 5.6만 |
|---|
| 2026.06.09 | ₩101,841 | ₩101,988 | ₩101,841 | ₩101,928 | +0.09% | 3.3만 |
|---|
| 2026.06.08 | ₩101,868 | ₩101,921 | ₩101,599 | ₩101,821 | -0.05% | 4.5만 |
|---|
| 2026.06.05 | ₩101,908 | ₩101,948 | ₩101,827 | ₩101,841 | -0.07% | 4.7만 |
|---|
| 2026.06.04 | ₩101,988 | ₩102,132 | ₩101,988 | ₩102,096 | +0.11% | 3.9만 |
|---|
| 2026.06.03 | ₩101,948 | ₩102,096 | ₩101,948 | ₩102,035 | +0.09% | 6.7만 |
|---|
| 2026.06.02 | ₩102,190 | ₩102,190 | ₩102,069 | ₩102,069 | -0.12% | 7.3만 |
|---|
| 2026.06.01 | ₩102,337 | ₩102,337 | ₩102,002 | ₩102,116 | -0.22% | 4.7만 |
|---|
| 2026.05.29 | ₩102,310 | ₩102,436 | ₩102,310 | ₩102,400 | +0.09% | 4.4만 |
|---|
| 2026.05.28 | ₩102,324 | ₩102,364 | ₩102,203 | ₩102,270 | -0.05% | 6.4만 |
|---|
| 2026.05.27 | ₩102,163 | ₩102,249 | ₩102,163 | ₩102,190 | +0.03% | 8.6만 |
|---|
| 2026.05.26 | ₩102,042 | ₩102,176 | ₩102,042 | ₩102,149 | +0.11% | 458.1만 |
|---|
| 2026.05.22 | ₩101,988 | ₩101,988 | ₩101,842 | ₩101,975 | -0.01% | 3.7만 |
|---|
| 2026.05.21 | ₩101,935 | ₩102,002 | ₩101,774 | ₩101,921 | -0.01% | 4.3만 |
|---|
| 2026.05.20 | ₩101,787 | ₩101,921 | ₩101,713 | ₩101,921 | +0.13% | 2.6만 |
|---|
| 2026.05.19 | ₩101,693 | ₩101,734 | ₩101,599 | ₩101,680 | -0.01% | 3.8만 |
|---|
| 2026.05.18 | ₩101,827 | ₩101,939 | ₩101,747 | ₩101,821 | -0.01% | 2.7만 |
|---|
| 2026.05.15 | ₩101,955 | ₩101,962 | ₩101,734 | ₩101,854 | -0.10% | 5.6만 |
|---|
| 2026.05.14 | ₩102,136 | ₩102,243 | ₩102,069 | ₩102,096 | -0.04% | 1.4만 |
|---|
| 2026.05.13 | ₩102,102 | ₩102,122 | ₩102,029 | ₩102,096 | -0.01% | 4.7만 |
|---|
| 2026.05.12 | ₩102,176 | ₩102,176 | ₩102,069 | ₩102,089 | -0.09% | 5만 |
|---|
| 2026.05.11 | ₩102,290 | ₩102,324 | ₩102,190 | ₩102,190 | -0.10% | 4.9만 |
|---|
| 2026.05.08 | ₩102,257 | ₩102,350 | ₩102,257 | ₩102,330 | +0.07% | 1.6만 |
|---|
| 2026.05.07 | ₩102,458 | ₩102,458 | ₩102,176 | ₩102,223 | -0.23% | 3.6만 |
|---|
| 2026.05.06 | ₩102,203 | ₩102,329 | ₩102,203 | ₩102,297 | +0.09% | 3.5만 |
|---|
| 2026.05.05 | ₩102,015 | ₩102,149 | ₩102,015 | ₩102,076 | +0.06% | 4.7만 |
|---|
| 2026.05.04 | ₩102,069 | ₩102,176 | ₩101,895 | ₩102,042 | -0.03% | 5.9만 |
|---|
| 2026.05.01 | ₩102,082 | ₩102,257 | ₩102,082 | ₩102,169 | +0.09% | 3만 |
|---|
| 2026.04.30 | ₩102,438 | ₩102,498 | ₩102,392 | ₩102,458 | +0.02% | 3.8만 |
|---|
| 2026.04.29 | ₩102,552 | ₩102,552 | ₩102,350 | ₩102,458 | -0.09% | 1.8만 |
|---|
| 2026.04.28 | ₩102,498 | ₩102,619 | ₩102,498 | ₩102,552 | +0.05% | 3만 |
|---|
| 2026.04.27 | ₩102,645 | ₩102,686 | ₩102,605 | ₩102,623 | -0.02% | 2.9만 |
|---|
| 2026.04.24 | ₩102,511 | ₩102,713 | ₩102,511 | ₩102,672 | +0.16% | 3.8만 |
|---|
| 2026.04.23 | ₩102,552 | ₩102,659 | ₩102,511 | ₩102,556 | +0.00% | 8만 |
|---|
| 2026.04.22 | ₩102,686 | ₩102,699 | ₩102,592 | ₩102,632 | -0.05% | 4.7만 |
|---|
| 2026.04.21 | ₩102,686 | ₩102,927 | ₩102,619 | ₩102,632 | -0.05% | 4.2만 |
|---|
| 2026.04.20 | ₩102,820 | ₩102,820 | ₩102,659 | ₩102,780 | -0.04% | 3.3만 |
|---|
| 2026.04.17 | ₩102,726 | ₩102,820 | ₩102,713 | ₩102,780 | +0.05% | 3.1만 |
|---|
| 2026.04.16 | ₩102,552 | ₩102,632 | ₩102,485 | ₩102,525 | -0.03% | 4.5만 |
|---|
| 2026.04.15 | ₩102,659 | ₩102,659 | ₩102,552 | ₩102,578 | -0.08% | 1.7만 |
|---|
| 2026.04.14 | ₩102,485 | ₩102,632 | ₩102,458 | ₩102,605 | +0.12% | 2.9만 |
|---|
| 2026.04.13 | ₩102,270 | ₩102,431 | ₩102,270 | ₩102,424 | +0.15% | 3만 |
|---|
| 2026.04.10 | ₩102,377 | ₩102,418 | ₩102,283 | ₩102,283 | -0.09% | 4.1만 |
|---|
| 2026.04.09 | ₩102,350 | ₩102,458 | ₩102,304 | ₩102,418 | +0.07% | 18.3만 |
|---|
| 2026.04.08 | ₩102,511 | ₩102,511 | ₩102,257 | ₩102,350 | -0.16% | 3.3만 |
|---|
| 2026.04.07 | ₩102,029 | ₩102,122 | ₩101,895 | ₩102,122 | +0.09% | 2.2만 |
|---|
| 2026.04.06 | ₩101,935 | ₩102,042 | ₩101,935 | ₩101,988 | +0.05% | 3.6만 |
|---|
| 2026.04.02 | ₩101,912 | ₩102,377 | ₩101,908 | ₩102,057 | +0.14% | 8.1만 |
|---|
| 2026.04.01 | ₩101,928 | ₩102,015 | ₩101,921 | ₩101,988 | +0.06% | 3.4만 |
|---|
| 2026.03.31 | ₩102,069 | ₩102,257 | ₩102,069 | ₩102,257 | +0.18% | 2만 |
|---|
| 2026.03.30 | ₩101,908 | ₩102,053 | ₩101,908 | ₩101,968 | +0.06% | 2.5만 |
|---|
| 2026.03.27 | ₩101,599 | ₩101,854 | ₩101,599 | ₩101,707 | +0.11% | 9.6만 |
|---|
| 2026.03.26 | ₩101,955 | ₩102,042 | ₩101,760 | ₩101,760 | -0.19% | 3.5만 |
|---|
| 2026.03.25 | ₩102,002 | ₩102,163 | ₩102,002 | ₩102,136 | +0.13% | 2.5만 |
|---|
| 2026.03.24 | ₩101,928 | ₩102,066 | ₩101,841 | ₩101,881 | -0.05% | 2.3만 |
|---|
| 2026.03.23 | ₩102,002 | ₩102,156 | ₩101,995 | ₩102,015 | +0.01% | 3.5만 |
|---|
| 2026.03.20 | ₩102,042 | ₩102,055 | ₩101,827 | ₩101,827 | -0.21% | 3.4만 |
|---|
| 2026.03.19 | ₩102,176 | ₩102,216 | ₩102,002 | ₩102,163 | -0.01% | 4.4만 |
|---|
| 2026.03.18 | ₩102,552 | ₩102,552 | ₩102,243 | ₩102,243 | -0.30% | 7.8만 |
|---|
| 2026.03.17 | ₩102,404 | ₩102,511 | ₩102,404 | ₩102,451 | +0.05% | 2.8만 |
|---|
| 2026.03.16 | ₩102,283 | ₩102,538 | ₩102,270 | ₩102,377 | +0.09% | 6.2만 |
|---|
| 2026.03.13 | ₩102,357 | ₩102,391 | ₩102,163 | ₩102,216 | -0.14% | 3.3만 |
|---|
| 2026.03.12 | ₩102,431 | ₩102,525 | ₩102,190 | ₩102,203 | -0.22% | 5.5만 |
|---|
| 2026.03.11 | ₩102,743 | ₩102,743 | ₩102,573 | ₩102,573 | -0.17% | 2.7만 |
|---|
| 2026.03.10 | ₩102,713 | ₩102,871 | ₩102,713 | ₩102,766 | +0.05% | 3.6만 |
|---|
| 2026.03.09 | ₩102,525 | ₩102,793 | ₩102,525 | ₩102,739 | +0.21% | 2.6만 |
|---|
| 2026.03.06 | ₩102,538 | ₩102,808 | ₩102,538 | ₩102,699 | +0.16% | 3.9만 |
|---|
| 2026.03.05 | ₩102,914 | ₩102,914 | ₩102,672 | ₩102,672 | -0.23% | 5.4만 |
|---|
| 2026.03.04 | ₩102,806 | ₩102,954 | ₩102,806 | ₩102,847 | +0.04% | 4.3만 |
|---|
| 2026.03.03 | ₩102,565 | ₩102,939 | ₩102,565 | ₩102,793 | +0.22% | 9.2만 |
|---|
| 2026.03.02 | ₩102,967 | ₩104,121 | ₩102,887 | ₩102,954 | -0.01% | 12.3만 |
|---|
| 2026.02.27 | ₩103,329 | ₩103,437 | ₩103,329 | ₩103,410 | +0.08% | 4.1만 |
|---|
| 2026.02.26 | ₩103,329 | ₩103,343 | ₩103,236 | ₩103,329 | 0.00% | 6만 |
|---|
| 2026.02.25 | ₩103,289 | ₩103,289 | ₩103,182 | ₩103,182 | -0.10% | 4.8만 |
|---|
| 2026.02.24 | ₩103,289 | ₩103,370 | ₩103,169 | ₩103,195 | -0.09% | 196.8만 |
|---|
| 2026.02.23 | ₩103,142 | ₩103,316 | ₩103,142 | ₩103,233 | +0.09% | 5.8만 |
|---|
| 2026.02.20 | ₩103,162 | ₩103,249 | ₩103,115 | ₩103,155 | -0.01% | 1.6만 |
|---|
| 2026.02.19 | ₩103,142 | ₩103,203 | ₩103,101 | ₩103,162 | +0.02% | 2.4만 |
|---|
| 2026.02.18 | ₩103,155 | ₩103,195 | ₩103,088 | ₩103,169 | +0.01% | 2.1만 |
|---|
| 2026.02.17 | ₩103,195 | ₩103,205 | ₩103,099 | ₩103,142 | -0.05% | 3.7만 |
|---|
| 2026.02.13 | ₩103,155 | ₩103,195 | ₩103,115 | ₩103,115 | -0.04% | 1.8만 |
|---|
| 2026.02.12 | ₩102,887 | ₩103,048 | ₩102,887 | ₩103,021 | +0.13% | 1.8만 |
|---|
| 2026.02.11 | ₩102,981 | ₩102,981 | ₩102,847 | ₩102,873 | -0.10% | 2.7만 |
|---|
| 2026.02.10 | ₩102,987 | ₩103,045 | ₩102,941 | ₩102,941 | -0.05% | 1.6만 |
|---|
| 2026.02.09 | ₩102,927 | ₩102,954 | ₩102,847 | ₩102,941 | +0.01% | 4.2만 |
|---|
| 2026.02.06 | ₩102,853 | ₩102,894 | ₩102,793 | ₩102,833 | -0.02% | 2.9만 |
|---|
| 2026.02.05 | ₩102,780 | ₩102,820 | ₩102,672 | ₩102,820 | +0.04% | 2.4만 |
|---|
| 2026.02.04 | ₩102,552 | ₩102,686 | ₩102,552 | ₩102,578 | +0.03% | 5.5만 |
|---|
| 2026.02.03 | ₩102,565 | ₩102,699 | ₩102,565 | ₩102,645 | +0.08% | 2.6만 |
|---|
| 2026.02.02 | ₩102,699 | ₩102,699 | ₩102,592 | ₩102,619 | -0.08% | 3.6만 |
|---|
| 2026.01.30 | ₩102,873 | ₩102,941 | ₩102,827 | ₩102,941 | +0.07% | 1.7만 |
|---|
| 2026.01.29 | ₩102,873 | ₩102,914 | ₩102,766 | ₩102,887 | +0.01% | 2.9만 |
|---|
| 2026.01.28 | ₩102,780 | ₩102,914 | ₩102,746 | ₩102,833 | +0.05% | 2.3만 |
|---|
| 2026.01.27 | ₩102,726 | ₩102,847 | ₩102,726 | ₩102,833 | +0.10% | 2.4만 |
|---|
| 2026.01.26 | ₩102,726 | ₩102,847 | ₩102,726 | ₩102,784 | +0.06% | 1.5만 |
|---|
| 2026.01.23 | ₩102,726 | ₩102,780 | ₩102,674 | ₩102,713 | -0.01% | 3.3만 |
|---|
| 2026.01.22 | ₩102,726 | ₩102,780 | ₩102,713 | ₩102,766 | +0.04% | 2만 |
|---|
| 2026.01.21 | ₩102,679 | ₩102,793 | ₩102,632 | ₩102,766 | +0.08% | 1.7만 |
|---|
| 2026.01.20 | ₩102,565 | ₩102,631 | ₩102,565 | ₩102,592 | +0.03% | 2만 |
|---|
| 2026.01.16 | ₩102,739 | ₩102,778 | ₩102,659 | ₩102,659 | -0.08% | 2.7만 |
|---|
| 2026.01.15 | ₩102,739 | ₩102,753 | ₩102,632 | ₩102,652 | -0.08% | 3.3만 |
|---|
| 2026.01.14 | ₩102,780 | ₩102,780 | ₩102,619 | ₩102,686 | -0.09% | 3.5만 |
|---|
| 2026.01.13 | ₩102,679 | ₩102,927 | ₩102,659 | ₩102,659 | -0.02% | 155.5만 |
|---|
| 2026.01.12 | ₩102,578 | ₩102,713 | ₩102,578 | ₩102,619 | +0.04% | 2.7만 |
|---|
| 2026.01.09 | ₩102,672 | ₩102,727 | ₩102,611 | ₩102,686 | +0.01% | 2.2만 |
|---|
| 2026.01.08 | ₩102,592 | ₩102,699 | ₩102,592 | ₩102,632 | +0.04% | 4.9만 |
|---|
| 2026.01.07 | ₩102,746 | ₩102,780 | ₩102,659 | ₩102,753 | +0.01% | 4.5만 |
|---|
| 2026.01.06 | ₩102,726 | ₩102,753 | ₩102,605 | ₩102,739 | +0.01% | 4.2만 |
|---|
| 2026.01.05 | ₩102,686 | ₩102,726 | ₩102,619 | ₩102,632 | -0.05% | 4만 |
|---|
| 2026.01.02 | ₩102,565 | ₩102,619 | ₩102,538 | ₩102,592 | +0.03% | 2.1만 |
|---|
| 2025.12.31 | ₩102,605 | ₩102,686 | ₩102,538 | ₩102,565 | -0.04% | 1.2만 |
|---|
| 2025.12.30 | ₩102,578 | ₩102,659 | ₩102,572 | ₩102,659 | +0.08% | 1.1만 |
|---|
| 2025.12.29 | ₩102,552 | ₩102,887 | ₩102,511 | ₩102,632 | +0.08% | 2.7만 |
|---|
| 2025.12.26 | ₩102,498 | ₩102,552 | ₩102,471 | ₩102,498 | 0.00% | 1.4만 |
|---|
| 2025.12.24 | ₩102,324 | ₩102,458 | ₩102,324 | ₩102,458 | +0.13% | 1.1만 |
|---|
| 2025.12.23 | ₩102,350 | ₩102,377 | ₩102,270 | ₩102,324 | -0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩102,337 | ₩102,391 | ₩102,283 | ₩102,361 | +0.02% | 1.9만 |
|---|
| 2025.12.19 | ₩102,350 | ₩102,431 | ₩102,350 | ₩102,364 | +0.01% | 5만 |
|---|
| 2025.12.18 | ₩102,364 | ₩102,404 | ₩102,310 | ₩102,404 | +0.04% | 9.6천 |
|---|
| 2025.12.17 | ₩102,860 | ₩102,860 | ₩102,806 | ₩102,820 | -0.04% | 1.5만 |
|---|
| 2025.12.16 | ₩102,786 | ₩102,860 | ₩102,766 | ₩102,853 | +0.07% | 1.1만 |
|---|
| 2025.12.15 | ₩102,699 | ₩102,820 | ₩102,686 | ₩102,793 | +0.09% | 1.2만 |
|---|
| 2025.12.12 | ₩102,713 | ₩102,713 | ₩102,645 | ₩102,645 | -0.07% | 4.3천 |
|---|
| 2025.12.11 | ₩102,699 | ₩102,768 | ₩102,692 | ₩102,713 | +0.01% | 6천 |
|---|
| 2025.12.10 | ₩102,505 | ₩102,713 | ₩102,485 | ₩102,645 | +0.14% | 1.4만 |
|---|
| 2025.12.09 | ₩102,578 | ₩102,621 | ₩102,471 | ₩102,485 | -0.09% | 1.4만 |
|---|
| 2025.12.08 | ₩102,605 | ₩102,699 | ₩102,558 | ₩102,565 | -0.04% | 2만 |
|---|
| 2025.12.05 | ₩102,686 | ₩102,739 | ₩102,632 | ₩102,645 | -0.04% | 1.5만 |
|---|
| 2025.12.04 | ₩102,699 | ₩102,802 | ₩102,645 | ₩102,645 | -0.05% | 3.4만 |
|---|
| 2025.12.03 | ₩102,793 | ₩102,847 | ₩102,713 | ₩102,739 | -0.05% | 3.2만 |
|---|
| 2025.12.02 | ₩102,592 | ₩102,725 | ₩102,578 | ₩102,699 | +0.10% | 2.6만 |
|---|
| 2025.12.01 | ₩103,008 | ₩103,008 | ₩102,498 | ₩102,578 | -0.42% | 2.5만 |
|---|
| 2025.11.28 | ₩103,155 | ₩103,195 | ₩103,032 | ₩103,061 | -0.09% | 1.7만 |
|---|
| 2025.11.26 | ₩103,008 | ₩103,142 | ₩103,008 | ₩103,021 | +0.01% | 1.8만 |
|---|
| 2025.11.25 | ₩102,927 | ₩103,034 | ₩102,873 | ₩102,994 | +0.07% | 1.1만 |
|---|
| 2025.11.24 | ₩102,833 | ₩102,954 | ₩102,820 | ₩102,927 | +0.09% | 1.4만 |
|---|
| 2025.11.21 | ₩102,726 | ₩102,941 | ₩102,726 | ₩102,860 | +0.13% | 3.3만 |
|---|
| 2025.11.20 | ₩102,806 | ₩102,806 | ₩102,686 | ₩102,713 | -0.09% | 2.2만 |
|---|
| 2025.11.19 | ₩102,699 | ₩102,699 | ₩102,578 | ₩102,578 | -0.12% | 1.3만 |
|---|
| 2025.11.18 | ₩102,625 | ₩102,672 | ₩102,560 | ₩102,592 | -0.03% | 1.5만 |
|---|
| 2025.11.17 | ₩102,617 | ₩102,632 | ₩102,511 | ₩102,511 | -0.10% | 1.2만 |
|---|
| 2025.11.14 | ₩102,659 | ₩102,659 | ₩102,552 | ₩102,552 | -0.10% | 1.9만 |
|---|
| 2025.11.13 | ₩102,686 | ₩102,686 | ₩102,538 | ₩102,538 | -0.14% | 4.4만 |
|---|
| 2025.11.12 | ₩102,645 | ₩102,793 | ₩102,645 | ₩102,659 | +0.01% | 8.4천 |
|---|
| 2025.11.11 | ₩102,873 | ₩102,873 | ₩102,715 | ₩102,766 | -0.10% | 1.7만 |
|---|
| 2025.11.10 | ₩102,672 | ₩102,672 | ₩102,625 | ₩102,659 | -0.01% | 8.3천 |
|---|
| 2025.11.07 | ₩102,538 | ₩102,672 | ₩102,538 | ₩102,592 | +0.05% | 2만 |
|---|
| 2025.11.06 | ₩102,511 | ₩102,592 | ₩102,498 | ₩102,545 | +0.03% | 3.6만 |
|---|
| 2025.11.05 | ₩102,592 | ₩102,592 | ₩102,391 | ₩102,391 | -0.20% | 6.2만 |
|---|
| 2025.11.04 | ₩102,485 | ₩102,578 | ₩102,431 | ₩102,501 | +0.02% | 2.5만 |
|---|
| 2025.11.03 | ₩102,592 | ₩102,592 | ₩102,431 | ₩102,431 | -0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩102,935 | ₩102,981 | ₩102,860 | ₩102,860 | -0.07% | 1.4만 |
|---|
| 2025.10.30 | ₩103,262 | ₩103,262 | ₩102,793 | ₩102,847 | -0.40% | 2만 |
|---|
| 2025.10.29 | ₩103,222 | ₩103,222 | ₩102,914 | ₩102,914 | -0.30% | 1.6만 |
|---|
| 2025.10.28 | ₩103,155 | ₩103,182 | ₩103,061 | ₩103,088 | -0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩103,101 | ₩103,169 | ₩103,061 | ₩103,075 | -0.03% | 1.4만 |
|---|
| 2025.10.24 | ₩103,169 | ₩103,169 | ₩103,009 | ₩103,096 | -0.07% | 2.1만 |
|---|
| 2025.10.23 | ₩103,037 | ₩103,056 | ₩102,981 | ₩103,001 | -0.04% | 8.8천 |
|---|
| 2025.10.22 | ₩103,115 | ₩103,115 | ₩103,028 | ₩103,041 | -0.07% | 3.1천 |
|---|
| 2025.10.21 | ₩103,115 | ₩103,115 | ₩103,048 | ₩103,048 | -0.07% | 2만 |
|---|
| 2025.10.20 | ₩102,873 | ₩103,052 | ₩102,873 | ₩102,967 | +0.09% | 1.7만 |
|---|
| 2025.10.17 | ₩102,957 | ₩102,981 | ₩102,900 | ₩102,967 | +0.01% | 1.2만 |
|---|
| 2025.10.16 | ₩102,873 | ₩103,008 | ₩102,864 | ₩102,987 | +0.11% | 9천 |
|---|
| 2025.10.15 | ₩102,833 | ₩102,997 | ₩102,833 | ₩102,887 | +0.05% | 2.4만 |
|---|
| 2025.10.14 | ₩102,699 | ₩102,833 | ₩102,639 | ₩102,813 | +0.11% | 7.2천 |
|---|
| 2025.10.13 | ₩102,605 | ₩102,699 | ₩102,573 | ₩102,659 | +0.05% | 8.2천 |
|---|
| 2025.10.10 | ₩102,578 | ₩102,619 | ₩102,538 | ₩102,561 | -0.02% | 6.6천 |
|---|