시장 데이터를 불러오는 중
전체 종목
Vanguard Short Duration Tax-Exempt Bond ETF 과거 주가
Vanguard Short Duration Tax-Exempt Bond ETF · VSDM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Short Duration Tax-Exempt Bond ETF · VSDM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,633 | ₩99,787 | ₩99,620 | ₩99,761 | +0.13% | 48.9만 |
| 2026.10.08 | ₩99,433 | ₩99,593 | ₩99,232 | ₩99,500 | +0.07% | 61.1만 |
| 2026.10.07 | ₩99,352 | ₩99,453 | ₩99,232 | ₩99,393 | +0.04% | 52.6만 |
| 2026.10.06 | ₩99,553 | ₩99,567 | ₩99,406 | ₩99,506 | -0.05% | 108만 |
| 2026.10.05 | ₩99,607 | ₩99,620 | ₩99,419 | ₩99,526 | -0.08% | 47.8만 |
| 2026.10.02 | ₩100,035 | ₩100,035 | ₩99,553 | ₩99,607 | -0.43% | 60만 |
| 2026.10.01 | ₩99,553 | ₩99,834 | ₩99,466 | ₩99,620 | +0.07% | 85.9만 |
| 2026.09.30 | ₩99,219 | ₩99,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,526 |
| +0.31% |
| 55만 |
| 2026.09.29 | ₩99,045 | ₩99,138 | ₩98,944 | ₩98,998 | -0.05% | 37.7만 |
|---|
| 2026.09.28 | ₩99,366 | ₩99,393 | ₩99,031 | ₩99,138 | -0.23% | 39만 |
|---|
| 2026.09.25 | ₩99,740 | ₩99,781 | ₩99,352 | ₩99,513 | -0.23% | 54만 |
|---|
| 2026.09.24 | ₩100,088 | ₩100,102 | ₩99,714 | ₩99,740 | -0.35% | 51.4만 |
|---|
| 2026.09.23 | ₩100,530 | ₩100,530 | ₩99,975 | ₩100,088 | -0.44% | 30.2만 |
|---|
| 2026.09.22 | ₩100,624 | ₩100,634 | ₩100,480 | ₩100,510 | -0.11% | 112.1만 |
|---|
| 2026.09.21 | ₩100,717 | ₩100,838 | ₩100,570 | ₩100,664 | -0.05% | 20만 |
|---|
| 2026.09.18 | ₩100,811 | ₩100,811 | ₩100,590 | ₩100,650 | -0.16% | 23.7만 |
|---|
| 2026.09.17 | ₩100,931 | ₩100,931 | ₩100,777 | ₩100,811 | -0.12% | 17.4만 |
|---|
| 2026.09.16 | ₩100,744 | ₩100,844 | ₩100,697 | ₩100,737 | -0.01% | 22.3만 |
|---|
| 2026.09.15 | ₩100,878 | ₩100,878 | ₩100,724 | ₩100,751 | -0.13% | 17.3만 |
|---|
| 2026.09.14 | ₩100,838 | ₩100,905 | ₩100,798 | ₩100,858 | +0.02% | 27만 |
|---|
| 2026.09.11 | ₩100,811 | ₩100,985 | ₩100,784 | ₩100,864 | +0.05% | 22.3만 |
|---|
| 2026.09.10 | ₩101,038 | ₩101,038 | ₩100,784 | ₩100,784 | -0.25% | 33.1만 |
|---|
| 2026.09.09 | ₩101,453 | ₩101,453 | ₩101,192 | ₩101,192 | -0.26% | 12.8만 |
|---|
| 2026.09.08 | ₩101,440 | ₩101,493 | ₩101,346 | ₩101,426 | -0.01% | 17.4만 |
|---|
| 2026.09.04 | ₩101,453 | ₩101,507 | ₩101,413 | ₩101,473 | +0.02% | 26.9만 |
|---|
| 2026.09.03 | ₩101,560 | ₩101,560 | ₩101,406 | ₩101,453 | -0.11% | 26.1만 |
|---|
| 2026.09.02 | ₩101,547 | ₩101,547 | ₩101,400 | ₩101,453 | -0.09% | 22.6만 |
|---|
| 2026.09.01 | ₩101,574 | ₩101,600 | ₩101,380 | ₩101,447 | -0.13% | 20.2만 |
|---|
| 2026.08.31 | ₩101,801 | ₩101,935 | ₩101,754 | ₩101,908 | +0.11% | 21.1만 |
|---|
| 2026.08.28 | ₩102,002 | ₩102,015 | ₩101,895 | ₩101,908 | -0.09% | 27.7만 |
|---|
| 2026.08.27 | ₩102,042 | ₩102,042 | ₩101,975 | ₩101,975 | -0.07% | 17만 |
|---|
| 2026.08.26 | ₩102,082 | ₩102,082 | ₩102,002 | ₩102,002 | -0.08% | 14.7만 |
|---|
| 2026.08.25 | ₩102,002 | ₩102,055 | ₩101,982 | ₩102,042 | +0.04% | 11.4만 |
|---|
| 2026.08.24 | ₩101,908 | ₩102,002 | ₩101,908 | ₩101,975 | +0.07% | 25.8만 |
|---|
| 2026.08.21 | ₩101,935 | ₩101,962 | ₩101,908 | ₩101,935 | 0.00% | 13.2만 |
|---|
| 2026.08.20 | ₩101,935 | ₩101,988 | ₩101,897 | ₩101,955 | +0.02% | 13.4만 |
|---|
| 2026.08.19 | ₩101,935 | ₩102,015 | ₩101,922 | ₩101,975 | +0.04% | 14.2만 |
|---|
| 2026.08.18 | ₩101,922 | ₩101,926 | ₩101,868 | ₩101,895 | -0.03% | 14.3만 |
|---|
| 2026.08.17 | ₩102,055 | ₩102,082 | ₩101,948 | ₩101,948 | -0.10% | 11.3만 |
|---|
| 2026.08.14 | ₩102,082 | ₩102,082 | ₩102,022 | ₩102,049 | -0.03% | 12.4만 |
|---|
| 2026.08.13 | ₩102,069 | ₩102,162 | ₩102,042 | ₩102,082 | +0.01% | 13.9만 |
|---|
| 2026.08.12 | ₩102,029 | ₩102,082 | ₩101,988 | ₩101,988 | -0.04% | 8.3만 |
|---|
| 2026.08.11 | ₩101,922 | ₩101,975 | ₩101,922 | ₩101,962 | +0.04% | 7.5만 |
|---|
| 2026.08.10 | ₩101,975 | ₩101,975 | ₩101,828 | ₩101,935 | -0.04% | 7.5만 |
|---|
| 2026.08.07 | ₩101,922 | ₩102,015 | ₩101,868 | ₩101,908 | -0.01% | 13.1만 |
|---|
| 2026.08.06 | ₩101,774 | ₩101,855 | ₩101,774 | ₩101,815 | +0.04% | 11만 |
|---|
| 2026.08.05 | ₩101,667 | ₩101,815 | ₩101,654 | ₩101,801 | +0.13% | 14.9만 |
|---|
| 2026.08.04 | ₩101,614 | ₩101,721 | ₩101,560 | ₩101,627 | +0.01% | 28.2만 |
|---|
| 2026.08.03 | ₩101,547 | ₩101,587 | ₩101,547 | ₩101,580 | +0.03% | 20.2만 |
|---|
| 2026.07.31 | ₩101,734 | ₩101,741 | ₩101,654 | ₩101,734 | 0.00% | 9만 |
|---|
| 2026.07.30 | ₩101,801 | ₩101,841 | ₩101,694 | ₩101,761 | -0.04% | 15.1만 |
|---|
| 2026.07.29 | ₩101,815 | ₩101,928 | ₩101,815 | ₩101,828 | +0.01% | 11.9만 |
|---|
| 2026.07.28 | ₩101,801 | ₩101,908 | ₩101,761 | ₩101,848 | +0.05% | 9.3만 |
|---|
| 2026.07.27 | ₩101,788 | ₩101,788 | ₩101,734 | ₩101,761 | -0.03% | 12.7만 |
|---|
| 2026.07.24 | ₩101,574 | ₩101,721 | ₩101,547 | ₩101,620 | +0.05% | 16만 |
|---|
| 2026.07.23 | ₩101,774 | ₩101,774 | ₩101,520 | ₩101,560 | -0.21% | 15.5만 |
|---|
| 2026.07.22 | ₩101,948 | ₩101,974 | ₩101,828 | ₩101,868 | -0.08% | 11.1만 |
|---|
| 2026.07.21 | ₩102,069 | ₩102,069 | ₩101,975 | ₩101,975 | -0.09% | 9.1만 |
|---|
| 2026.07.20 | ₩102,136 | ₩102,136 | ₩102,055 | ₩102,069 | -0.07% | 7.8만 |
|---|
| 2026.07.17 | ₩102,136 | ₩102,243 | ₩102,069 | ₩102,096 | -0.04% | 17.7만 |
|---|
| 2026.07.16 | ₩102,176 | ₩102,176 | ₩102,096 | ₩102,096 | -0.08% | 12.8만 |
|---|
| 2026.07.15 | ₩102,256 | ₩102,283 | ₩102,176 | ₩102,182 | -0.07% | 10.6만 |
|---|
| 2026.07.14 | ₩102,216 | ₩102,269 | ₩102,196 | ₩102,203 | -0.01% | 9.4만 |
|---|
| 2026.07.13 | ₩102,203 | ₩102,229 | ₩102,176 | ₩102,196 | -0.01% | 8.5만 |
|---|
| 2026.07.10 | ₩102,189 | ₩102,223 | ₩102,189 | ₩102,209 | +0.02% | 7.8만 |
|---|
| 2026.07.09 | ₩102,229 | ₩102,243 | ₩102,189 | ₩102,189 | -0.04% | 14.8만 |
|---|
| 2026.07.08 | ₩102,203 | ₩102,256 | ₩102,176 | ₩102,189 | -0.01% | 13.7만 |
|---|
| 2026.07.07 | ₩102,350 | ₩102,390 | ₩102,283 | ₩102,310 | -0.04% | 7.7만 |
|---|
| 2026.07.06 | ₩102,283 | ₩102,363 | ₩102,283 | ₩102,350 | +0.07% | 12.1만 |
|---|
| 2026.07.02 | ₩102,323 | ₩102,323 | ₩102,269 | ₩102,310 | -0.01% | 8.4만 |
|---|
| 2026.07.01 | ₩102,216 | ₩102,296 | ₩102,189 | ₩102,269 | +0.05% | 9.3만 |
|---|
| 2026.06.30 | ₩102,497 | ₩102,631 | ₩102,484 | ₩102,537 | +0.04% | 12.8만 |
|---|
| 2026.06.29 | ₩102,457 | ₩102,550 | ₩102,457 | ₩102,524 | +0.07% | 10.9만 |
|---|
| 2026.06.26 | ₩102,497 | ₩102,497 | ₩102,417 | ₩102,457 | -0.04% | 9.9만 |
|---|
| 2026.06.25 | ₩102,510 | ₩102,510 | ₩102,417 | ₩102,457 | -0.05% | 10.6만 |
|---|
| 2026.06.24 | ₩102,470 | ₩102,497 | ₩102,419 | ₩102,437 | -0.03% | 7만 |
|---|
| 2026.06.23 | ₩102,363 | ₩102,403 | ₩102,363 | ₩102,377 | +0.01% | 11.2만 |
|---|
| 2026.06.22 | ₩102,497 | ₩102,497 | ₩102,363 | ₩102,377 | -0.12% | 7.4만 |
|---|
| 2026.06.18 | ₩102,336 | ₩102,403 | ₩102,336 | ₩102,377 | +0.04% | 11.5만 |
|---|
| 2026.06.17 | ₩102,336 | ₩102,403 | ₩102,256 | ₩102,269 | -0.07% | 8.9만 |
|---|
| 2026.06.16 | ₩102,283 | ₩102,442 | ₩102,283 | ₩102,343 | +0.06% | 8.1만 |
|---|
| 2026.06.15 | ₩102,243 | ₩102,363 | ₩102,243 | ₩102,323 | +0.08% | 11만 |
|---|
| 2026.06.12 | ₩102,256 | ₩102,269 | ₩102,162 | ₩102,243 | -0.01% | 7.5만 |
|---|
| 2026.06.11 | ₩102,269 | ₩102,290 | ₩102,176 | ₩102,229 | -0.04% | 24.3만 |
|---|
| 2026.06.10 | ₩102,377 | ₩102,377 | ₩102,203 | ₩102,229 | -0.14% | 24.7만 |
|---|
| 2026.06.09 | ₩102,323 | ₩102,336 | ₩102,256 | ₩102,269 | -0.05% | 13만 |
|---|
| 2026.06.08 | ₩102,310 | ₩102,323 | ₩102,229 | ₩102,256 | -0.05% | 5.9만 |
|---|
| 2026.06.05 | ₩102,189 | ₩102,283 | ₩102,189 | ₩102,263 | +0.07% | 15.1만 |
|---|
| 2026.06.04 | ₩102,229 | ₩102,336 | ₩102,229 | ₩102,296 | +0.07% | 9.4만 |
|---|
| 2026.06.03 | ₩102,162 | ₩102,249 | ₩102,162 | ₩102,229 | +0.07% | 9.3만 |
|---|
| 2026.06.02 | ₩102,203 | ₩102,256 | ₩102,189 | ₩102,229 | +0.03% | 9.7만 |
|---|
| 2026.06.01 | ₩102,069 | ₩102,160 | ₩102,042 | ₩102,122 | +0.05% | 11만 |
|---|
| 2026.05.29 | ₩102,363 | ₩102,443 | ₩102,336 | ₩102,377 | +0.01% | 13만 |
|---|
| 2026.05.28 | ₩102,176 | ₩102,343 | ₩102,176 | ₩102,283 | +0.10% | 11.5만 |
|---|
| 2026.05.27 | ₩102,109 | ₩102,243 | ₩102,109 | ₩102,243 | +0.13% | 9.9만 |
|---|
| 2026.05.26 | ₩102,042 | ₩102,136 | ₩102,042 | ₩102,136 | +0.09% | 8만 |
|---|
| 2026.05.22 | ₩101,868 | ₩101,962 | ₩101,861 | ₩101,880 | +0.01% | 8만 |
|---|
| 2026.05.21 | ₩101,734 | ₩101,895 | ₩101,734 | ₩101,855 | +0.12% | 11.3만 |
|---|
| 2026.05.20 | ₩101,788 | ₩101,841 | ₩101,694 | ₩101,828 | +0.04% | 17.2만 |
|---|
| 2026.05.19 | ₩101,774 | ₩101,794 | ₩101,641 | ₩101,721 | -0.05% | 11만 |
|---|
| 2026.05.18 | ₩101,922 | ₩101,922 | ₩101,774 | ₩101,841 | -0.08% | 13.4만 |
|---|
| 2026.05.15 | ₩101,988 | ₩101,988 | ₩101,734 | ₩101,801 | -0.18% | 19.2만 |
|---|
| 2026.05.14 | ₩102,029 | ₩102,122 | ₩102,002 | ₩102,015 | -0.01% | 10.9만 |
|---|
| 2026.05.13 | ₩102,055 | ₩102,096 | ₩102,002 | ₩102,029 | -0.03% | 9.8만 |
|---|
| 2026.05.12 | ₩102,189 | ₩102,189 | ₩102,082 | ₩102,096 | -0.09% | 8.8만 |
|---|
| 2026.05.11 | ₩102,216 | ₩102,243 | ₩102,176 | ₩102,203 | -0.01% | 10.6만 |
|---|
| 2026.05.08 | ₩102,269 | ₩102,269 | ₩102,189 | ₩102,189 | -0.08% | 6.9만 |
|---|
| 2026.05.07 | ₩102,229 | ₩102,229 | ₩102,162 | ₩102,182 | -0.05% | 6.5만 |
|---|
| 2026.05.06 | ₩102,243 | ₩102,243 | ₩102,136 | ₩102,169 | -0.07% | 11.6만 |
|---|
| 2026.05.05 | ₩102,162 | ₩102,162 | ₩102,015 | ₩102,055 | -0.10% | 8.3만 |
|---|
| 2026.05.04 | ₩102,042 | ₩102,096 | ₩101,948 | ₩102,015 | -0.03% | 6.9만 |
|---|
| 2026.05.01 | ₩102,176 | ₩102,176 | ₩102,069 | ₩102,069 | -0.10% | 9.7만 |
|---|
| 2026.04.30 | ₩102,403 | ₩102,403 | ₩102,330 | ₩102,350 | -0.05% | 9.4만 |
|---|
| 2026.04.29 | ₩102,363 | ₩102,417 | ₩102,303 | ₩102,350 | -0.01% | 15.1만 |
|---|
| 2026.04.28 | ₩102,470 | ₩102,477 | ₩102,417 | ₩102,430 | -0.04% | 6.4만 |
|---|
| 2026.04.27 | ₩102,550 | ₩102,550 | ₩102,457 | ₩102,490 | -0.06% | 8.3만 |
|---|
| 2026.04.24 | ₩102,537 | ₩102,537 | ₩102,470 | ₩102,497 | -0.04% | 3.7만 |
|---|
| 2026.04.23 | ₩102,497 | ₩102,524 | ₩102,390 | ₩102,443 | -0.05% | 9.8만 |
|---|
| 2026.04.22 | ₩102,497 | ₩102,510 | ₩102,470 | ₩102,496 | -0.00% | 7만 |
|---|
| 2026.04.21 | ₩102,591 | ₩102,591 | ₩102,443 | ₩102,484 | -0.10% | 11.2만 |
|---|
| 2026.04.20 | ₩102,537 | ₩102,548 | ₩102,484 | ₩102,510 | -0.03% | 11.6만 |
|---|
| 2026.04.17 | ₩102,457 | ₩102,524 | ₩102,430 | ₩102,497 | +0.04% | 7만 |
|---|
| 2026.04.16 | ₩102,377 | ₩102,390 | ₩102,363 | ₩102,377 | 0.00% | 6.9만 |
|---|
| 2026.04.15 | ₩102,470 | ₩102,470 | ₩102,336 | ₩102,362 | -0.11% | 11.7만 |
|---|
| 2026.04.14 | ₩102,390 | ₩102,417 | ₩102,377 | ₩102,390 | 0.00% | 9.1만 |
|---|
| 2026.04.13 | ₩102,323 | ₩102,423 | ₩102,323 | ₩102,403 | +0.08% | 17.6만 |
|---|
| 2026.04.10 | ₩102,390 | ₩102,403 | ₩102,323 | ₩102,323 | -0.07% | 4.4만 |
|---|
| 2026.04.09 | ₩102,243 | ₩102,390 | ₩102,189 | ₩102,377 | +0.13% | 11.7만 |
|---|
| 2026.04.08 | ₩102,537 | ₩102,537 | ₩102,189 | ₩102,256 | -0.27% | 7.5만 |
|---|
| 2026.04.07 | ₩102,096 | ₩102,149 | ₩102,055 | ₩102,116 | +0.02% | 8.5만 |
|---|
| 2026.04.06 | ₩102,069 | ₩102,136 | ₩101,988 | ₩101,988 | -0.08% | 14.1만 |
|---|
| 2026.04.02 | ₩102,082 | ₩102,109 | ₩101,975 | ₩102,096 | +0.01% | 11.1만 |
|---|
| 2026.04.01 | ₩102,096 | ₩102,096 | ₩101,935 | ₩101,988 | -0.10% | 9.9만 |
|---|
| 2026.03.31 | ₩102,109 | ₩102,162 | ₩102,055 | ₩102,082 | -0.03% | 19.1만 |
|---|
| 2026.03.30 | ₩102,015 | ₩102,042 | ₩101,975 | ₩101,995 | -0.02% | 9.4만 |
|---|
| 2026.03.27 | ₩101,935 | ₩101,935 | ₩101,788 | ₩101,915 | -0.02% | 10만 |
|---|
| 2026.03.26 | ₩101,988 | ₩102,002 | ₩101,855 | ₩101,875 | -0.11% | 4.3만 |
|---|
| 2026.03.25 | ₩102,002 | ₩102,029 | ₩101,948 | ₩102,002 | 0.00% | 8.5만 |
|---|
| 2026.03.24 | ₩102,176 | ₩102,203 | ₩101,801 | ₩101,855 | -0.31% | 11.9만 |
|---|
| 2026.03.23 | ₩102,229 | ₩102,410 | ₩102,229 | ₩102,296 | +0.07% | 11.4만 |
|---|
| 2026.03.20 | ₩102,577 | ₩102,617 | ₩102,162 | ₩102,162 | -0.40% | 12.3만 |
|---|
| 2026.03.19 | ₩102,671 | ₩102,671 | ₩102,577 | ₩102,631 | -0.04% | 8.8만 |
|---|
| 2026.03.18 | ₩102,818 | ₩102,831 | ₩102,711 | ₩102,711 | -0.10% | 4.6만 |
|---|
| 2026.03.17 | ₩102,831 | ₩102,898 | ₩102,644 | ₩102,738 | -0.09% | 8.6만 |
|---|
| 2026.03.16 | ₩103,046 | ₩103,046 | ₩102,644 | ₩102,742 | -0.29% | 11.8만 |
|---|
| 2026.03.13 | ₩102,711 | ₩102,778 | ₩102,644 | ₩102,751 | +0.04% | 19.1만 |
|---|
| 2026.03.12 | ₩102,711 | ₩102,885 | ₩102,644 | ₩102,684 | -0.03% | 9.8만 |
|---|
| 2026.03.11 | ₩102,858 | ₩102,898 | ₩102,798 | ₩102,818 | -0.04% | 7만 |
|---|
| 2026.03.10 | ₩102,965 | ₩102,965 | ₩102,845 | ₩102,858 | -0.10% | 6.5만 |
|---|
| 2026.03.09 | ₩103,005 | ₩103,005 | ₩102,848 | ₩102,905 | -0.10% | 9.4만 |
|---|
| 2026.03.06 | ₩102,885 | ₩102,960 | ₩102,872 | ₩102,912 | +0.03% | 12.5만 |
|---|
| 2026.03.05 | ₩102,925 | ₩102,979 | ₩102,885 | ₩102,959 | +0.03% | 14.4만 |
|---|
| 2026.03.04 | ₩102,885 | ₩103,019 | ₩102,885 | ₩102,979 | +0.09% | 9.5만 |
|---|
| 2026.03.03 | ₩103,206 | ₩103,206 | ₩102,885 | ₩102,965 | -0.23% | 10.3만 |
|---|
| 2026.03.02 | ₩103,340 | ₩103,352 | ₩103,179 | ₩103,226 | -0.11% | 15.5만 |
|---|
| 2026.02.27 | ₩103,514 | ₩103,701 | ₩103,514 | ₩103,634 | +0.12% | 7.2만 |
|---|
| 2026.02.26 | ₩103,608 | ₩103,634 | ₩103,567 | ₩103,567 | -0.04% | 5.3만 |
|---|
| 2026.02.25 | ₩103,581 | ₩103,608 | ₩103,500 | ₩103,561 | -0.02% | 6.9만 |
|---|
| 2026.02.24 | ₩103,527 | ₩103,581 | ₩103,521 | ₩103,567 | +0.04% | 5.7만 |
|---|
| 2026.02.23 | ₩103,500 | ₩103,527 | ₩103,487 | ₩103,521 | +0.02% | 7.2만 |
|---|
| 2026.02.20 | ₩103,487 | ₩103,514 | ₩103,454 | ₩103,474 | -0.01% | 4.7만 |
|---|
| 2026.02.19 | ₩103,447 | ₩103,480 | ₩103,353 | ₩103,380 | -0.06% | 4.9만 |
|---|
| 2026.02.18 | ₩103,581 | ₩103,581 | ₩103,367 | ₩103,474 | -0.10% | 8.1만 |
|---|
| 2026.02.17 | ₩103,527 | ₩103,527 | ₩103,407 | ₩103,407 | -0.12% | 7.8만 |
|---|
| 2026.02.13 | ₩103,407 | ₩103,460 | ₩103,393 | ₩103,420 | +0.01% | 8.3만 |
|---|
| 2026.02.12 | ₩103,273 | ₩103,380 | ₩103,273 | ₩103,380 | +0.10% | 11.7만 |
|---|
| 2026.02.11 | ₩103,179 | ₩103,286 | ₩103,179 | ₩103,273 | +0.09% | 6.8만 |
|---|
| 2026.02.10 | ₩103,286 | ₩103,313 | ₩103,166 | ₩103,179 | -0.10% | 12.3만 |
|---|
| 2026.02.09 | ₩103,219 | ₩103,219 | ₩103,112 | ₩103,206 | -0.01% | 12.4만 |
|---|
| 2026.02.06 | ₩103,139 | ₩103,199 | ₩103,116 | ₩103,166 | +0.03% | 10.5만 |
|---|
| 2026.02.05 | ₩103,112 | ₩103,153 | ₩103,032 | ₩103,099 | -0.01% | 13.5만 |
|---|
| 2026.02.04 | ₩102,925 | ₩103,086 | ₩102,925 | ₩103,032 | +0.10% | 14.2만 |
|---|
| 2026.02.03 | ₩102,979 | ₩102,979 | ₩102,872 | ₩102,965 | -0.01% | 15.2만 |
|---|
| 2026.02.02 | ₩102,925 | ₩102,925 | ₩102,831 | ₩102,845 | -0.08% | 10만 |
|---|
| 2026.01.30 | ₩103,032 | ₩103,086 | ₩103,032 | ₩103,052 | +0.02% | 7.2만 |
|---|
| 2026.01.29 | ₩103,046 | ₩103,046 | ₩102,979 | ₩102,979 | -0.06% | 14.4만 |
|---|
| 2026.01.28 | ₩102,965 | ₩103,019 | ₩102,938 | ₩102,992 | +0.03% | 11.1만 |
|---|
| 2026.01.27 | ₩102,912 | ₩102,992 | ₩102,845 | ₩102,932 | +0.02% | 6.9만 |
|---|
| 2026.01.26 | ₩102,912 | ₩102,965 | ₩102,898 | ₩102,945 | +0.03% | 6.1만 |
|---|
| 2026.01.23 | ₩102,845 | ₩102,872 | ₩102,818 | ₩102,831 | -0.01% | 8.6만 |
|---|
| 2026.01.22 | ₩102,952 | ₩102,952 | ₩102,805 | ₩102,825 | -0.12% | 10.2만 |
|---|
| 2026.01.21 | ₩102,818 | ₩102,838 | ₩102,778 | ₩102,831 | +0.01% | 7.1만 |
|---|
| 2026.01.20 | ₩103,889 | ₩103,889 | ₩102,778 | ₩102,791 | -1.06% | 11.2만 |
|---|
| 2026.01.16 | ₩102,845 | ₩102,885 | ₩102,831 | ₩102,831 | -0.01% | 7.6만 |
|---|
| 2026.01.15 | ₩102,898 | ₩102,898 | ₩102,798 | ₩102,858 | -0.04% | 20.4만 |
|---|
| 2026.01.14 | ₩102,791 | ₩102,831 | ₩102,744 | ₩102,825 | +0.03% | 5.3만 |
|---|
| 2026.01.13 | ₩102,738 | ₩102,765 | ₩102,718 | ₩102,738 | 0.00% | 5.4만 |
|---|
| 2026.01.12 | ₩102,724 | ₩102,763 | ₩102,711 | ₩102,724 | 0.00% | 7.3만 |
|---|
| 2026.01.09 | ₩102,711 | ₩102,747 | ₩102,684 | ₩102,724 | +0.01% | 7.3만 |
|---|
| 2026.01.08 | ₩102,657 | ₩102,738 | ₩102,644 | ₩102,684 | +0.03% | 6.8만 |
|---|
| 2026.01.07 | ₩102,524 | ₩102,691 | ₩102,524 | ₩102,691 | +0.16% | 8.7만 |
|---|
| 2026.01.06 | ₩102,577 | ₩102,577 | ₩102,430 | ₩102,544 | -0.03% | 6.9만 |
|---|
| 2026.01.05 | ₩102,243 | ₩102,457 | ₩102,243 | ₩102,430 | +0.18% | 9.6만 |
|---|
| 2026.01.02 | ₩102,363 | ₩102,363 | ₩102,283 | ₩102,296 | -0.07% | 8.1만 |
|---|
| 2025.12.31 | ₩102,377 | ₩102,377 | ₩102,221 | ₩102,296 | -0.08% | 13.9만 |
|---|
| 2025.12.30 | ₩102,256 | ₩102,269 | ₩102,096 | ₩102,162 | -0.09% | 8.7만 |
|---|
| 2025.12.29 | ₩102,069 | ₩102,243 | ₩102,069 | ₩102,203 | +0.13% | 6.7만 |
|---|
| 2025.12.26 | ₩102,243 | ₩102,243 | ₩102,142 | ₩102,142 | -0.10% | 4.8만 |
|---|
| 2025.12.24 | ₩102,069 | ₩102,196 | ₩102,069 | ₩102,177 | +0.11% | 3.9만 |
|---|
| 2025.12.23 | ₩102,149 | ₩102,153 | ₩102,109 | ₩102,136 | -0.01% | 3.7만 |
|---|
| 2025.12.22 | ₩102,390 | ₩102,390 | ₩102,116 | ₩102,136 | -0.25% | 9.2만 |
|---|
| 2025.12.19 | ₩102,189 | ₩102,350 | ₩102,122 | ₩102,269 | +0.08% | 8.3만 |
|---|
| 2025.12.18 | ₩102,296 | ₩102,296 | ₩102,109 | ₩102,223 | -0.07% | 8.3만 |
|---|
| 2025.12.17 | ₩102,403 | ₩102,417 | ₩102,323 | ₩102,336 | -0.07% | 8.8만 |
|---|
| 2025.12.16 | ₩102,269 | ₩102,343 | ₩102,269 | ₩102,310 | +0.04% | 4.8만 |
|---|
| 2025.12.15 | ₩102,296 | ₩102,323 | ₩102,256 | ₩102,296 | 0.00% | 11.5만 |
|---|
| 2025.12.12 | ₩102,229 | ₩102,310 | ₩102,229 | ₩102,290 | +0.06% | 7.7만 |
|---|
| 2025.12.11 | ₩102,256 | ₩102,310 | ₩102,256 | ₩102,269 | +0.01% | 3.4만 |
|---|
| 2025.12.10 | ₩102,203 | ₩102,243 | ₩102,203 | ₩102,203 | 0.00% | 3.7만 |
|---|
| 2025.12.09 | ₩102,189 | ₩102,283 | ₩102,189 | ₩102,203 | +0.01% | 4만 |
|---|
| 2025.12.08 | ₩102,203 | ₩102,203 | ₩102,162 | ₩102,182 | -0.02% | 4.7만 |
|---|
| 2025.12.05 | ₩102,216 | ₩102,267 | ₩102,122 | ₩102,189 | -0.03% | 7.6만 |
|---|
| 2025.12.04 | ₩102,162 | ₩102,236 | ₩102,162 | ₩102,189 | +0.03% | 3.3만 |
|---|
| 2025.12.03 | ₩102,189 | ₩102,229 | ₩102,142 | ₩102,162 | -0.03% | 5.5만 |
|---|
| 2025.12.02 | ₩102,136 | ₩102,169 | ₩102,109 | ₩102,169 | +0.03% | 3.3만 |
|---|
| 2025.12.01 | ₩102,109 | ₩102,182 | ₩102,109 | ₩102,169 | +0.06% | 6.2만 |
|---|
| 2025.11.28 | ₩102,457 | ₩102,510 | ₩102,363 | ₩102,470 | +0.01% | 6.9만 |
|---|
| 2025.11.26 | ₩102,397 | ₩102,470 | ₩102,363 | ₩102,457 | +0.06% | 6.4만 |
|---|
| 2025.11.25 | ₩102,390 | ₩102,430 | ₩102,377 | ₩102,390 | 0.00% | 3.9만 |
|---|
| 2025.11.24 | ₩102,550 | ₩102,550 | ₩102,296 | ₩102,377 | -0.17% | 3.5만 |
|---|
| 2025.11.21 | ₩102,377 | ₩102,443 | ₩102,269 | ₩102,310 | -0.07% | 2.9만 |
|---|
| 2025.11.20 | ₩102,350 | ₩102,403 | ₩102,323 | ₩102,336 | -0.01% | 3.4만 |
|---|
| 2025.11.19 | ₩102,370 | ₩102,430 | ₩102,310 | ₩102,310 | -0.06% | 2.7만 |
|---|
| 2025.11.18 | ₩102,350 | ₩102,379 | ₩102,323 | ₩102,363 | +0.01% | 1.8만 |
|---|
| 2025.11.17 | ₩102,363 | ₩102,363 | ₩102,310 | ₩102,336 | -0.03% | 3.8만 |
|---|
| 2025.11.14 | ₩102,363 | ₩102,390 | ₩102,310 | ₩102,316 | -0.05% | 3만 |
|---|
| 2025.11.13 | ₩102,390 | ₩102,390 | ₩102,310 | ₩102,350 | -0.04% | 4.4만 |
|---|
| 2025.11.12 | ₩102,283 | ₩102,390 | ₩102,283 | ₩102,363 | +0.08% | 3.6만 |
|---|
| 2025.11.11 | ₩102,350 | ₩102,383 | ₩102,328 | ₩102,377 | +0.03% | 2.4만 |
|---|
| 2025.11.10 | ₩102,216 | ₩102,269 | ₩102,216 | ₩102,269 | +0.05% | 3.7만 |
|---|
| 2025.11.07 | ₩102,417 | ₩102,417 | ₩102,243 | ₩102,269 | -0.14% | 4만 |
|---|
| 2025.11.06 | ₩102,243 | ₩102,296 | ₩102,216 | ₩102,229 | -0.01% | 2.4만 |
|---|
| 2025.11.05 | ₩102,256 | ₩102,323 | ₩102,136 | ₩102,136 | -0.12% | 3.7만 |
|---|
| 2025.11.04 | ₩102,256 | ₩102,430 | ₩102,229 | ₩102,256 | 0.00% | 4.3만 |
|---|
| 2025.11.03 | ₩102,269 | ₩102,269 | ₩102,162 | ₩102,189 | -0.08% | 2만 |
|---|
| 2025.10.31 | ₩102,484 | ₩102,550 | ₩102,477 | ₩102,497 | +0.01% | 4.2만 |
|---|
| 2025.10.30 | ₩102,403 | ₩102,457 | ₩102,368 | ₩102,457 | +0.05% | 1만 |
|---|
| 2025.10.29 | ₩102,524 | ₩102,604 | ₩102,490 | ₩102,490 | -0.03% | 2.2만 |
|---|
| 2025.10.28 | ₩102,564 | ₩102,591 | ₩102,497 | ₩102,497 | -0.07% | 3.5만 |
|---|
| 2025.10.27 | ₩102,564 | ₩102,591 | ₩102,524 | ₩102,564 | 0.00% | 8.6만 |
|---|
| 2025.10.24 | ₩102,564 | ₩102,765 | ₩102,524 | ₩102,524 | -0.04% | 4.1만 |
|---|
| 2025.10.23 | ₩102,524 | ₩102,591 | ₩102,524 | ₩102,524 | 0.00% | 4.5만 |
|---|
| 2025.10.22 | ₩102,684 | ₩102,684 | ₩102,577 | ₩102,597 | -0.08% | 3.4만 |
|---|
| 2025.10.21 | ₩102,577 | ₩102,611 | ₩102,537 | ₩102,571 | -0.01% | 8.7만 |
|---|
| 2025.10.20 | ₩102,631 | ₩102,684 | ₩102,537 | ₩102,537 | -0.09% | 4.2만 |
|---|
| 2025.10.17 | ₩102,577 | ₩102,611 | ₩102,544 | ₩102,604 | +0.03% | 4.1만 |
|---|
| 2025.10.16 | ₩102,470 | ₩102,577 | ₩102,470 | ₩102,577 | +0.10% | 4만 |
|---|
| 2025.10.15 | ₩102,417 | ₩102,510 | ₩102,403 | ₩102,490 | +0.07% | 24.5만 |
|---|
| 2025.10.14 | ₩102,457 | ₩102,550 | ₩102,336 | ₩102,403 | -0.05% | 8.8만 |
|---|
| 2025.10.13 | ₩102,470 | ₩102,604 | ₩102,410 | ₩102,504 | +0.03% | 2.7만 |
|---|
| 2025.10.10 | ₩102,403 | ₩102,617 | ₩102,243 | ₩102,336 | -0.07% | 4.5만 |
|---|