시장 데이터를 불러오는 중
전체 종목
Vanguard Ultra-Short Bond ETF 과거 주가
Vanguard Ultra-Short Bond ETF · VUSB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Ultra-Short Bond ETF · VUSB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,171 | ₩66,184 | ₩66,157 | ₩66,184 | +0.02% | 149.4만 |
| 2026.10.08 | ₩66,144 | ₩66,184 | ₩66,144 | ₩66,171 | +0.04% | 266.5만 |
| 2026.10.07 | ₩66,117 | ₩66,171 | ₩66,104 | ₩66,171 | +0.08% | 303.2만 |
| 2026.10.06 | ₩66,117 | ₩66,144 | ₩66,104 | ₩66,117 | 0.00% | 170.5만 |
| 2026.10.05 | ₩66,077 | ₩66,104 | ₩66,064 | ₩66,090 | +0.02% | 209만 |
| 2026.10.02 | ₩66,117 | ₩66,126 | ₩66,064 | ₩66,084 | -0.05% | 206.8만 |
| 2026.10.01 | ₩66,023 | ₩66,077 | ₩66,023 | ₩66,077 | +0.08% | 201.9만 |
| 2026.09.30 | ₩66,264 | ₩66,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,264 |
| 0.00% |
| 124.6만 |
| 2026.09.29 | ₩66,211 | ₩66,264 | ₩66,197 | ₩66,264 | +0.08% | 166.5만 |
|---|
| 2026.09.28 | ₩66,211 | ₩66,237 | ₩66,197 | ₩66,211 | 0.00% | 255.5만 |
|---|
| 2026.09.25 | ₩66,237 | ₩66,251 | ₩66,224 | ₩66,251 | +0.02% | 232.1만 |
|---|
| 2026.09.24 | ₩66,251 | ₩66,264 | ₩66,211 | ₩66,224 | -0.04% | 175.6만 |
|---|
| 2026.09.23 | ₩66,264 | ₩66,291 | ₩66,197 | ₩66,211 | -0.08% | 357.2만 |
|---|
| 2026.09.22 | ₩66,291 | ₩66,304 | ₩66,264 | ₩66,264 | -0.04% | 393.5만 |
|---|
| 2026.09.21 | ₩66,278 | ₩66,304 | ₩66,264 | ₩66,298 | +0.03% | 355.7만 |
|---|
| 2026.09.18 | ₩66,278 | ₩66,278 | ₩66,251 | ₩66,251 | -0.04% | 174.6만 |
|---|
| 2026.09.17 | ₩66,284 | ₩66,291 | ₩66,278 | ₩66,278 | -0.01% | 110.7만 |
|---|
| 2026.09.16 | ₩66,278 | ₩66,318 | ₩66,251 | ₩66,251 | -0.04% | 249.8만 |
|---|
| 2026.09.15 | ₩66,264 | ₩66,278 | ₩66,251 | ₩66,251 | -0.02% | 270.6만 |
|---|
| 2026.09.14 | ₩66,251 | ₩66,291 | ₩66,251 | ₩66,264 | +0.02% | 170.1만 |
|---|
| 2026.09.11 | ₩66,278 | ₩66,304 | ₩66,264 | ₩66,264 | -0.02% | 133.6만 |
|---|
| 2026.09.10 | ₩66,291 | ₩66,318 | ₩66,264 | ₩66,264 | -0.04% | 167.6만 |
|---|
| 2026.09.09 | ₩66,358 | ₩66,358 | ₩66,331 | ₩66,331 | -0.04% | 148.2만 |
|---|
| 2026.09.08 | ₩66,331 | ₩66,385 | ₩66,324 | ₩66,324 | -0.01% | 148만 |
|---|
| 2026.09.04 | ₩66,331 | ₩66,344 | ₩66,328 | ₩66,331 | 0.00% | 145.1만 |
|---|
| 2026.09.03 | ₩66,331 | ₩66,331 | ₩66,304 | ₩66,304 | -0.04% | 179.2만 |
|---|
| 2026.09.02 | ₩66,304 | ₩66,304 | ₩66,278 | ₩66,278 | -0.04% | 286만 |
|---|
| 2026.09.01 | ₩66,318 | ₩66,318 | ₩66,258 | ₩66,264 | -0.08% | 277.1만 |
|---|
| 2026.08.31 | ₩66,532 | ₩66,545 | ₩66,532 | ₩66,532 | 0.00% | 265.5만 |
|---|
| 2026.08.28 | ₩66,572 | ₩66,585 | ₩66,518 | ₩66,518 | -0.08% | 146만 |
|---|
| 2026.08.27 | ₩66,558 | ₩66,572 | ₩66,545 | ₩66,558 | 0.00% | 138.4만 |
|---|
| 2026.08.26 | ₩66,532 | ₩66,558 | ₩66,532 | ₩66,545 | +0.02% | 177.4만 |
|---|
| 2026.08.25 | ₩66,545 | ₩66,572 | ₩66,532 | ₩66,545 | 0.00% | 158.4만 |
|---|
| 2026.08.24 | ₩66,532 | ₩66,545 | ₩66,518 | ₩66,518 | -0.02% | 308.1만 |
|---|
| 2026.08.21 | ₩66,518 | ₩66,545 | ₩66,518 | ₩66,532 | +0.02% | 153.6만 |
|---|
| 2026.08.20 | ₩66,518 | ₩66,545 | ₩66,505 | ₩66,538 | +0.03% | 182.2만 |
|---|
| 2026.08.19 | ₩66,518 | ₩66,532 | ₩66,505 | ₩66,505 | -0.02% | 170.3만 |
|---|
| 2026.08.18 | ₩66,512 | ₩66,518 | ₩66,478 | ₩66,492 | -0.03% | 316.3만 |
|---|
| 2026.08.17 | ₩66,505 | ₩66,518 | ₩66,492 | ₩66,505 | 0.00% | 144만 |
|---|
| 2026.08.14 | ₩66,492 | ₩66,505 | ₩66,492 | ₩66,492 | 0.00% | 114.9만 |
|---|
| 2026.08.13 | ₩66,478 | ₩66,492 | ₩66,465 | ₩66,485 | +0.01% | 109.8만 |
|---|
| 2026.08.12 | ₩66,451 | ₩66,465 | ₩66,438 | ₩66,438 | -0.02% | 149.4만 |
|---|
| 2026.08.11 | ₩66,425 | ₩66,438 | ₩66,425 | ₩66,431 | +0.01% | 180.2만 |
|---|
| 2026.08.10 | ₩66,411 | ₩66,438 | ₩66,411 | ₩66,411 | 0.00% | 176.7만 |
|---|
| 2026.08.07 | ₩66,425 | ₩66,438 | ₩66,411 | ₩66,411 | -0.02% | 175.3만 |
|---|
| 2026.08.06 | ₩66,385 | ₩66,398 | ₩66,358 | ₩66,385 | 0.00% | 169만 |
|---|
| 2026.08.05 | ₩66,405 | ₩66,425 | ₩66,398 | ₩66,411 | +0.01% | 231.4만 |
|---|
| 2026.08.04 | ₩66,371 | ₩66,425 | ₩66,371 | ₩66,405 | +0.05% | 1691.6만 |
|---|
| 2026.08.03 | ₩66,351 | ₩66,371 | ₩66,344 | ₩66,344 | -0.01% | 184.2만 |
|---|
| 2026.07.31 | ₩66,545 | ₩66,558 | ₩66,532 | ₩66,545 | 0.00% | 113.5만 |
|---|
| 2026.07.30 | ₩66,545 | ₩66,558 | ₩66,532 | ₩66,532 | -0.02% | 194.9만 |
|---|
| 2026.07.29 | ₩66,478 | ₩66,518 | ₩66,465 | ₩66,518 | +0.06% | 145만 |
|---|
| 2026.07.28 | ₩66,465 | ₩66,492 | ₩66,465 | ₩66,485 | +0.03% | 115.5만 |
|---|
| 2026.07.27 | ₩66,465 | ₩66,478 | ₩66,438 | ₩66,465 | 0.00% | 177.8만 |
|---|
| 2026.07.24 | ₩66,438 | ₩66,478 | ₩66,438 | ₩66,451 | +0.02% | 94.7만 |
|---|
| 2026.07.23 | ₩66,425 | ₩66,438 | ₩66,411 | ₩66,431 | +0.01% | 211.3만 |
|---|
| 2026.07.22 | ₩66,465 | ₩66,478 | ₩66,438 | ₩66,438 | -0.04% | 100만 |
|---|
| 2026.07.21 | ₩66,465 | ₩66,492 | ₩66,465 | ₩66,465 | 0.00% | 104.1만 |
|---|
| 2026.07.20 | ₩66,492 | ₩66,492 | ₩66,451 | ₩66,465 | -0.04% | 126.3만 |
|---|
| 2026.07.17 | ₩66,478 | ₩66,505 | ₩66,451 | ₩66,451 | -0.04% | 138.7만 |
|---|
| 2026.07.16 | ₩66,465 | ₩66,465 | ₩66,451 | ₩66,451 | -0.02% | 88.8만 |
|---|
| 2026.07.15 | ₩66,451 | ₩66,478 | ₩66,438 | ₩66,465 | +0.02% | 131.6만 |
|---|
| 2026.07.14 | ₩66,438 | ₩66,445 | ₩66,411 | ₩66,438 | 0.00% | 112.3만 |
|---|
| 2026.07.13 | ₩66,411 | ₩66,411 | ₩66,385 | ₩66,385 | -0.04% | 128만 |
|---|
| 2026.07.10 | ₩66,398 | ₩66,411 | ₩66,398 | ₩66,405 | +0.01% | 305.8만 |
|---|
| 2026.07.09 | ₩66,391 | ₩66,411 | ₩66,385 | ₩66,398 | +0.01% | 231.6만 |
|---|
| 2026.07.08 | ₩66,385 | ₩66,398 | ₩66,358 | ₩66,378 | -0.01% | 110만 |
|---|
| 2026.07.07 | ₩66,411 | ₩66,411 | ₩66,371 | ₩66,371 | -0.06% | 110.3만 |
|---|
| 2026.07.06 | ₩66,411 | ₩66,425 | ₩66,398 | ₩66,411 | 0.00% | 169만 |
|---|
| 2026.07.02 | ₩66,378 | ₩66,398 | ₩66,371 | ₩66,385 | +0.01% | 180.5만 |
|---|
| 2026.07.01 | ₩66,344 | ₩66,371 | ₩66,324 | ₩66,331 | -0.02% | 154.3만 |
|---|
| 2026.06.30 | ₩66,592 | ₩66,599 | ₩66,558 | ₩66,572 | -0.03% | 177.2만 |
|---|
| 2026.06.29 | ₩66,572 | ₩66,585 | ₩66,558 | ₩66,572 | 0.00% | 203만 |
|---|
| 2026.06.26 | ₩66,545 | ₩66,572 | ₩66,545 | ₩66,572 | +0.04% | 127.1만 |
|---|
| 2026.06.25 | ₩66,518 | ₩66,558 | ₩66,505 | ₩66,505 | -0.02% | 151.1만 |
|---|
| 2026.06.24 | ₩66,518 | ₩66,532 | ₩66,505 | ₩66,518 | 0.00% | 102.7만 |
|---|
| 2026.06.23 | ₩66,492 | ₩66,545 | ₩66,482 | ₩66,505 | +0.02% | 125.9만 |
|---|
| 2026.06.22 | ₩66,451 | ₩66,478 | ₩66,425 | ₩66,465 | +0.02% | 169.9만 |
|---|
| 2026.06.18 | ₩66,438 | ₩66,492 | ₩66,438 | ₩66,465 | +0.04% | 158.2만 |
|---|
| 2026.06.17 | ₩66,512 | ₩66,518 | ₩66,405 | ₩66,418 | -0.14% | 128.8만 |
|---|
| 2026.06.16 | ₩66,518 | ₩66,532 | ₩66,505 | ₩66,518 | 0.00% | 120.4만 |
|---|
| 2026.06.15 | ₩66,518 | ₩66,532 | ₩66,492 | ₩66,512 | -0.01% | 141.4만 |
|---|
| 2026.06.12 | ₩66,492 | ₩66,492 | ₩66,465 | ₩66,465 | -0.04% | 121만 |
|---|
| 2026.06.11 | ₩66,438 | ₩66,478 | ₩66,425 | ₩66,465 | +0.04% | 155만 |
|---|
| 2026.06.10 | ₩66,425 | ₩66,438 | ₩66,411 | ₩66,418 | -0.01% | 146.2만 |
|---|
| 2026.06.09 | ₩66,411 | ₩66,438 | ₩66,405 | ₩66,411 | 0.00% | 176.2만 |
|---|
| 2026.06.08 | ₩66,398 | ₩66,411 | ₩66,358 | ₩66,371 | -0.04% | 144.8만 |
|---|
| 2026.06.05 | ₩66,411 | ₩66,411 | ₩66,344 | ₩66,358 | -0.08% | 463.8만 |
|---|
| 2026.06.04 | ₩66,431 | ₩66,438 | ₩66,425 | ₩66,425 | -0.01% | 174.5만 |
|---|
| 2026.06.03 | ₩66,398 | ₩66,425 | ₩66,398 | ₩66,411 | +0.02% | 149.6만 |
|---|
| 2026.06.02 | ₩66,411 | ₩66,425 | ₩66,411 | ₩66,425 | +0.02% | 153.7만 |
|---|
| 2026.06.01 | ₩66,398 | ₩66,425 | ₩66,371 | ₩66,418 | +0.03% | 203.3만 |
|---|
| 2026.05.29 | ₩66,612 | ₩66,639 | ₩66,599 | ₩66,632 | +0.03% | 113.5만 |
|---|
| 2026.05.28 | ₩66,585 | ₩66,612 | ₩66,585 | ₩66,599 | +0.02% | 118만 |
|---|
| 2026.05.27 | ₩66,585 | ₩66,599 | ₩66,558 | ₩66,592 | +0.01% | 123.2만 |
|---|
| 2026.05.26 | ₩66,572 | ₩66,585 | ₩66,558 | ₩66,572 | 0.00% | 110.2만 |
|---|
| 2026.05.22 | ₩66,552 | ₩66,558 | ₩66,505 | ₩66,518 | -0.05% | 118.6만 |
|---|
| 2026.05.21 | ₩66,505 | ₩66,518 | ₩66,492 | ₩66,518 | +0.02% | 162.2만 |
|---|
| 2026.05.20 | ₩66,478 | ₩66,532 | ₩66,478 | ₩66,518 | +0.06% | 145.7만 |
|---|
| 2026.05.19 | ₩66,465 | ₩66,478 | ₩66,451 | ₩66,465 | 0.00% | 119.4만 |
|---|
| 2026.05.18 | ₩66,505 | ₩66,518 | ₩66,465 | ₩66,478 | -0.04% | 842.7만 |
|---|
| 2026.05.15 | ₩66,478 | ₩66,478 | ₩66,451 | ₩66,465 | -0.02% | 141.3만 |
|---|
| 2026.05.14 | ₩66,498 | ₩66,505 | ₩66,478 | ₩66,485 | -0.02% | 123만 |
|---|
| 2026.05.13 | ₩66,465 | ₩66,478 | ₩66,465 | ₩66,465 | 0.00% | 148.4만 |
|---|
| 2026.05.12 | ₩66,465 | ₩66,478 | ₩66,451 | ₩66,478 | +0.02% | 125.1만 |
|---|
| 2026.05.11 | ₩66,465 | ₩66,492 | ₩66,465 | ₩66,465 | 0.00% | 155만 |
|---|
| 2026.05.08 | ₩66,478 | ₩66,492 | ₩66,465 | ₩66,465 | -0.02% | 151.9만 |
|---|
| 2026.05.07 | ₩66,465 | ₩66,478 | ₩66,425 | ₩66,425 | -0.06% | 149.7만 |
|---|
| 2026.05.06 | ₩66,438 | ₩66,465 | ₩66,438 | ₩66,465 | +0.04% | 116.6만 |
|---|
| 2026.05.05 | ₩66,411 | ₩66,425 | ₩66,398 | ₩66,425 | +0.02% | 169.6만 |
|---|
| 2026.05.04 | ₩66,411 | ₩66,411 | ₩66,358 | ₩66,371 | -0.06% | 281.3만 |
|---|
| 2026.05.01 | ₩66,411 | ₩66,425 | ₩66,398 | ₩66,398 | -0.02% | 162.7만 |
|---|
| 2026.04.30 | ₩66,625 | ₩66,639 | ₩66,612 | ₩66,612 | -0.02% | 265.9만 |
|---|
| 2026.04.29 | ₩66,632 | ₩66,632 | ₩66,585 | ₩66,585 | -0.07% | 167.4만 |
|---|
| 2026.04.28 | ₩66,625 | ₩66,639 | ₩66,612 | ₩66,632 | +0.01% | 142.1만 |
|---|
| 2026.04.27 | ₩66,639 | ₩66,652 | ₩66,625 | ₩66,625 | -0.02% | 127.1만 |
|---|
| 2026.04.24 | ₩66,599 | ₩66,639 | ₩66,599 | ₩66,639 | +0.06% | 111.1만 |
|---|
| 2026.04.23 | ₩66,599 | ₩66,612 | ₩66,572 | ₩66,599 | 0.00% | 116.2만 |
|---|
| 2026.04.22 | ₩66,585 | ₩66,599 | ₩66,572 | ₩66,585 | 0.00% | 202.1만 |
|---|
| 2026.04.21 | ₩66,599 | ₩66,612 | ₩66,572 | ₩66,572 | -0.04% | 122.1만 |
|---|
| 2026.04.20 | ₩66,585 | ₩66,612 | ₩66,585 | ₩66,612 | +0.04% | 96.7만 |
|---|
| 2026.04.17 | ₩66,572 | ₩66,612 | ₩66,558 | ₩66,605 | +0.05% | 178.9만 |
|---|
| 2026.04.16 | ₩66,532 | ₩66,556 | ₩66,532 | ₩66,538 | +0.01% | 117.2만 |
|---|
| 2026.04.15 | ₩66,505 | ₩66,532 | ₩66,505 | ₩66,532 | +0.04% | 188.8만 |
|---|
| 2026.04.14 | ₩66,478 | ₩66,518 | ₩66,478 | ₩66,505 | +0.04% | 117.9만 |
|---|
| 2026.04.13 | ₩66,465 | ₩66,492 | ₩66,451 | ₩66,478 | +0.02% | 129.6만 |
|---|
| 2026.04.10 | ₩66,478 | ₩66,492 | ₩66,451 | ₩66,465 | -0.02% | 126.9만 |
|---|
| 2026.04.09 | ₩66,451 | ₩66,478 | ₩66,425 | ₩66,458 | +0.01% | 108.6만 |
|---|
| 2026.04.08 | ₩66,465 | ₩66,492 | ₩66,438 | ₩66,451 | -0.02% | 182.7만 |
|---|
| 2026.04.07 | ₩66,385 | ₩66,411 | ₩66,371 | ₩66,411 | +0.04% | 145.2만 |
|---|
| 2026.04.06 | ₩66,411 | ₩66,425 | ₩66,371 | ₩66,385 | -0.04% | 265.2만 |
|---|
| 2026.04.02 | ₩66,358 | ₩66,398 | ₩66,344 | ₩66,385 | +0.04% | 129.4만 |
|---|
| 2026.04.01 | ₩66,371 | ₩66,385 | ₩66,344 | ₩66,344 | -0.04% | 136.5만 |
|---|
| 2026.03.31 | ₩66,532 | ₩66,585 | ₩66,532 | ₩66,578 | +0.07% | 234만 |
|---|
| 2026.03.30 | ₩66,532 | ₩66,545 | ₩66,505 | ₩66,518 | -0.02% | 125.8만 |
|---|
| 2026.03.27 | ₩66,411 | ₩66,478 | ₩66,411 | ₩66,458 | +0.07% | 268.7만 |
|---|
| 2026.03.26 | ₩66,478 | ₩66,505 | ₩66,411 | ₩66,411 | -0.10% | 149.5만 |
|---|
| 2026.03.25 | ₩66,518 | ₩66,532 | ₩66,505 | ₩66,518 | 0.00% | 92.5만 |
|---|
| 2026.03.24 | ₩66,492 | ₩66,518 | ₩66,465 | ₩66,478 | -0.02% | 178.1만 |
|---|
| 2026.03.23 | ₩66,478 | ₩66,545 | ₩66,451 | ₩66,532 | +0.08% | 245.9만 |
|---|
| 2026.03.20 | ₩66,478 | ₩66,478 | ₩66,425 | ₩66,425 | -0.08% | 154.2만 |
|---|
| 2026.03.19 | ₩66,431 | ₩66,505 | ₩66,425 | ₩66,505 | +0.11% | 186.5만 |
|---|
| 2026.03.18 | ₩66,518 | ₩66,532 | ₩66,478 | ₩66,478 | -0.06% | 130.1만 |
|---|
| 2026.03.17 | ₩66,518 | ₩66,545 | ₩66,518 | ₩66,532 | +0.02% | 110.3만 |
|---|
| 2026.03.16 | ₩66,532 | ₩66,532 | ₩66,505 | ₩66,512 | -0.03% | 96.1만 |
|---|
| 2026.03.13 | ₩66,505 | ₩66,532 | ₩66,478 | ₩66,492 | -0.02% | 223.6만 |
|---|
| 2026.03.12 | ₩66,545 | ₩66,565 | ₩66,492 | ₩66,492 | -0.08% | 194.7만 |
|---|
| 2026.03.11 | ₩66,585 | ₩66,599 | ₩66,572 | ₩66,585 | 0.00% | 91.1만 |
|---|
| 2026.03.10 | ₩66,625 | ₩66,639 | ₩66,599 | ₩66,599 | -0.04% | 135.7만 |
|---|
| 2026.03.09 | ₩66,599 | ₩66,639 | ₩66,585 | ₩66,612 | +0.02% | 129.1만 |
|---|
| 2026.03.06 | ₩66,585 | ₩66,639 | ₩66,585 | ₩66,612 | +0.04% | 180.2만 |
|---|
| 2026.03.05 | ₩66,599 | ₩66,612 | ₩66,585 | ₩66,612 | +0.02% | 159.4만 |
|---|
| 2026.03.04 | ₩66,639 | ₩66,639 | ₩66,612 | ₩66,612 | -0.04% | 169.8만 |
|---|
| 2026.03.03 | ₩66,572 | ₩66,639 | ₩66,572 | ₩66,639 | +0.10% | 230.8만 |
|---|
| 2026.03.02 | ₩66,665 | ₩66,665 | ₩66,625 | ₩66,639 | -0.04% | 300.8만 |
|---|
| 2026.02.27 | ₩66,879 | ₩66,893 | ₩66,866 | ₩66,879 | 0.00% | 193.6만 |
|---|
| 2026.02.26 | ₩66,853 | ₩66,866 | ₩66,839 | ₩66,866 | +0.02% | 114.8만 |
|---|
| 2026.02.25 | ₩66,839 | ₩66,853 | ₩66,826 | ₩66,853 | +0.02% | 114.3만 |
|---|
| 2026.02.24 | ₩66,839 | ₩66,853 | ₩66,826 | ₩66,839 | 0.00% | 136.6만 |
|---|
| 2026.02.23 | ₩66,839 | ₩66,866 | ₩66,826 | ₩66,866 | +0.04% | 194.9만 |
|---|
| 2026.02.20 | ₩66,813 | ₩66,839 | ₩66,813 | ₩66,826 | +0.02% | 314.4만 |
|---|
| 2026.02.19 | ₩66,813 | ₩66,826 | ₩66,799 | ₩66,826 | +0.02% | 117.3만 |
|---|
| 2026.02.18 | ₩66,813 | ₩66,813 | ₩66,799 | ₩66,799 | -0.02% | 168.5만 |
|---|
| 2026.02.17 | ₩66,813 | ₩66,813 | ₩66,799 | ₩66,799 | -0.02% | 165.4만 |
|---|
| 2026.02.13 | ₩66,799 | ₩66,799 | ₩66,786 | ₩66,799 | 0.00% | 181.9만 |
|---|
| 2026.02.12 | ₩66,752 | ₩66,786 | ₩66,746 | ₩66,772 | +0.03% | 153.4만 |
|---|
| 2026.02.11 | ₩66,732 | ₩66,772 | ₩66,732 | ₩66,759 | +0.04% | 223.9만 |
|---|
| 2026.02.10 | ₩66,786 | ₩66,799 | ₩66,772 | ₩66,786 | 0.00% | 162.5만 |
|---|
| 2026.02.09 | ₩66,732 | ₩66,759 | ₩66,732 | ₩66,746 | +0.02% | 229.5만 |
|---|
| 2026.02.06 | ₩66,746 | ₩66,746 | ₩66,719 | ₩66,719 | -0.04% | 196.3만 |
|---|
| 2026.02.05 | ₩66,706 | ₩66,732 | ₩66,679 | ₩66,732 | +0.04% | 265.3만 |
|---|
| 2026.02.04 | ₩66,672 | ₩66,679 | ₩66,652 | ₩66,672 | 0.00% | 144.2만 |
|---|
| 2026.02.03 | ₩66,652 | ₩66,665 | ₩66,639 | ₩66,665 | +0.02% | 239.1만 |
|---|
| 2026.02.02 | ₩66,679 | ₩66,679 | ₩66,639 | ₩66,652 | -0.04% | 535.5만 |
|---|
| 2026.01.30 | ₩66,866 | ₩66,906 | ₩66,866 | ₩66,906 | +0.06% | 272.5만 |
|---|
| 2026.01.29 | ₩66,853 | ₩66,866 | ₩66,853 | ₩66,859 | +0.01% | 112.5만 |
|---|
| 2026.01.28 | ₩66,839 | ₩66,853 | ₩66,826 | ₩66,839 | 0.00% | 126.2만 |
|---|
| 2026.01.27 | ₩66,813 | ₩66,839 | ₩66,813 | ₩66,839 | +0.04% | 140.9만 |
|---|
| 2026.01.26 | ₩66,813 | ₩66,839 | ₩66,799 | ₩66,839 | +0.04% | 290.5만 |
|---|
| 2026.01.23 | ₩66,799 | ₩66,799 | ₩66,786 | ₩66,792 | -0.01% | 131.5만 |
|---|
| 2026.01.22 | ₩66,779 | ₩66,786 | ₩66,772 | ₩66,772 | -0.01% | 165.1만 |
|---|
| 2026.01.21 | ₩66,746 | ₩66,786 | ₩66,746 | ₩66,786 | +0.06% | 150.1만 |
|---|
| 2026.01.20 | ₩66,746 | ₩66,759 | ₩66,732 | ₩66,752 | +0.01% | 174.7만 |
|---|
| 2026.01.16 | ₩66,752 | ₩66,759 | ₩66,732 | ₩66,746 | -0.01% | 167만 |
|---|
| 2026.01.15 | ₩66,739 | ₩66,746 | ₩66,732 | ₩66,732 | -0.01% | 388.3만 |
|---|
| 2026.01.14 | ₩66,739 | ₩66,759 | ₩66,732 | ₩66,752 | +0.02% | 186.4만 |
|---|
| 2026.01.13 | ₩66,719 | ₩66,732 | ₩66,719 | ₩66,719 | 0.00% | 168.7만 |
|---|
| 2026.01.12 | ₩66,719 | ₩66,726 | ₩66,706 | ₩66,719 | 0.00% | 347.7만 |
|---|
| 2026.01.09 | ₩66,706 | ₩66,719 | ₩66,692 | ₩66,706 | 0.00% | 370만 |
|---|
| 2026.01.08 | ₩66,706 | ₩66,706 | ₩66,692 | ₩66,692 | -0.02% | 179.7만 |
|---|
| 2026.01.07 | ₩66,692 | ₩66,719 | ₩66,692 | ₩66,692 | 0.00% | 252.6만 |
|---|
| 2026.01.06 | ₩66,699 | ₩66,706 | ₩66,679 | ₩66,706 | +0.01% | 175.4만 |
|---|
| 2026.01.05 | ₩66,679 | ₩66,706 | ₩66,679 | ₩66,699 | +0.03% | 167.5만 |
|---|
| 2026.01.02 | ₩66,665 | ₩66,679 | ₩66,652 | ₩66,665 | 0.00% | 122.5만 |
|---|
| 2025.12.31 | ₩66,645 | ₩66,665 | ₩66,639 | ₩66,652 | +0.01% | 164.6만 |
|---|
| 2025.12.30 | ₩66,639 | ₩66,652 | ₩66,625 | ₩66,652 | +0.02% | 120.6만 |
|---|
| 2025.12.29 | ₩66,632 | ₩66,639 | ₩66,625 | ₩66,639 | +0.01% | 105.9만 |
|---|
| 2025.12.26 | ₩66,612 | ₩66,639 | ₩66,599 | ₩66,639 | +0.04% | 113.3만 |
|---|
| 2025.12.24 | ₩66,565 | ₩66,572 | ₩66,558 | ₩66,565 | 0.00% | 100.8만 |
|---|
| 2025.12.23 | ₩66,538 | ₩66,558 | ₩66,532 | ₩66,552 | +0.02% | 122.3만 |
|---|
| 2025.12.22 | ₩66,545 | ₩66,572 | ₩66,545 | ₩66,568 | +0.03% | 121.2만 |
|---|
| 2025.12.19 | ₩66,532 | ₩66,558 | ₩66,532 | ₩66,552 | +0.03% | 176.2만 |
|---|
| 2025.12.18 | ₩66,538 | ₩66,545 | ₩66,532 | ₩66,532 | -0.01% | 174.4만 |
|---|
| 2025.12.17 | ₩66,759 | ₩66,772 | ₩66,746 | ₩66,759 | 0.00% | 197.6만 |
|---|
| 2025.12.16 | ₩66,732 | ₩66,759 | ₩66,719 | ₩66,759 | +0.04% | 122.6만 |
|---|
| 2025.12.15 | ₩66,746 | ₩66,746 | ₩66,719 | ₩66,719 | -0.04% | 94.7만 |
|---|
| 2025.12.12 | ₩66,699 | ₩66,706 | ₩66,679 | ₩66,692 | -0.01% | 198.8만 |
|---|
| 2025.12.11 | ₩66,706 | ₩66,719 | ₩66,652 | ₩66,664 | -0.06% | 287만 |
|---|
| 2025.12.10 | ₩66,639 | ₩66,692 | ₩66,625 | ₩66,685 | +0.07% | 119.8만 |
|---|
| 2025.12.09 | ₩66,652 | ₩66,652 | ₩66,612 | ₩66,632 | -0.03% | 372만 |
|---|
| 2025.12.08 | ₩66,639 | ₩66,652 | ₩66,625 | ₩66,639 | 0.00% | 93.6만 |
|---|
| 2025.12.05 | ₩66,639 | ₩66,652 | ₩66,625 | ₩66,625 | -0.02% | 127.6만 |
|---|
| 2025.12.04 | ₩66,632 | ₩66,639 | ₩66,612 | ₩66,639 | +0.01% | 127.3만 |
|---|
| 2025.12.03 | ₩66,639 | ₩66,652 | ₩66,625 | ₩66,652 | +0.02% | 116만 |
|---|
| 2025.12.02 | ₩66,612 | ₩66,639 | ₩66,612 | ₩66,639 | +0.04% | 140.6만 |
|---|
| 2025.12.01 | ₩66,599 | ₩66,605 | ₩66,585 | ₩66,599 | 0.00% | 178.6만 |
|---|
| 2025.11.28 | ₩66,826 | ₩66,826 | ₩66,813 | ₩66,813 | -0.02% | 84.8만 |
|---|
| 2025.11.26 | ₩66,799 | ₩66,813 | ₩66,786 | ₩66,799 | 0.00% | 92.5만 |
|---|
| 2025.11.25 | ₩66,772 | ₩66,813 | ₩66,772 | ₩66,799 | +0.04% | 109.1만 |
|---|
| 2025.11.24 | ₩66,759 | ₩66,786 | ₩66,759 | ₩66,786 | +0.04% | 109.3만 |
|---|
| 2025.11.21 | ₩66,732 | ₩66,759 | ₩66,732 | ₩66,746 | +0.02% | 140.9만 |
|---|
| 2025.11.20 | ₩66,719 | ₩66,746 | ₩66,719 | ₩66,719 | 0.00% | 148.3만 |
|---|
| 2025.11.19 | ₩66,732 | ₩66,732 | ₩66,706 | ₩66,719 | -0.02% | 148.1만 |
|---|
| 2025.11.18 | ₩66,719 | ₩66,732 | ₩66,706 | ₩66,712 | -0.01% | 174만 |
|---|
| 2025.11.17 | ₩66,692 | ₩66,706 | ₩66,679 | ₩66,692 | 0.00% | 119만 |
|---|
| 2025.11.14 | ₩66,692 | ₩66,692 | ₩66,665 | ₩66,665 | -0.04% | 129.6만 |
|---|
| 2025.11.13 | ₩66,665 | ₩66,679 | ₩66,652 | ₩66,665 | 0.00% | 94.4만 |
|---|
| 2025.11.12 | ₩66,679 | ₩66,692 | ₩66,679 | ₩66,679 | 0.00% | 78.9만 |
|---|
| 2025.11.11 | ₩66,679 | ₩66,692 | ₩66,665 | ₩66,679 | 0.00% | 64.4만 |
|---|
| 2025.11.10 | ₩66,665 | ₩66,679 | ₩66,652 | ₩66,665 | 0.00% | 152.2만 |
|---|
| 2025.11.07 | ₩66,639 | ₩66,665 | ₩66,625 | ₩66,639 | 0.00% | 202.3만 |
|---|
| 2025.11.06 | ₩66,612 | ₩66,639 | ₩66,612 | ₩66,639 | +0.04% | 184.9만 |
|---|
| 2025.11.05 | ₩66,612 | ₩66,612 | ₩66,585 | ₩66,599 | -0.02% | 233.9만 |
|---|
| 2025.11.04 | ₩66,585 | ₩66,612 | ₩66,572 | ₩66,612 | +0.04% | 163.7만 |
|---|
| 2025.11.03 | ₩66,572 | ₩66,599 | ₩66,572 | ₩66,578 | +0.01% | 195.4만 |
|---|
| 2025.10.31 | ₩66,799 | ₩66,813 | ₩66,786 | ₩66,813 | +0.02% | 130.9만 |
|---|
| 2025.10.30 | ₩66,799 | ₩66,813 | ₩66,786 | ₩66,799 | 0.00% | 141.1만 |
|---|
| 2025.10.29 | ₩66,866 | ₩66,866 | ₩66,799 | ₩66,806 | -0.09% | 117만 |
|---|
| 2025.10.28 | ₩66,853 | ₩66,853 | ₩66,826 | ₩66,853 | 0.00% | 156.7만 |
|---|
| 2025.10.27 | ₩66,839 | ₩66,866 | ₩66,826 | ₩66,846 | +0.01% | 104.2만 |
|---|
| 2025.10.24 | ₩66,826 | ₩66,853 | ₩66,826 | ₩66,838 | +0.02% | 88.7만 |
|---|
| 2025.10.23 | ₩66,813 | ₩66,826 | ₩66,810 | ₩66,813 | 0.00% | 104.8만 |
|---|
| 2025.10.22 | ₩66,819 | ₩66,826 | ₩66,799 | ₩66,819 | 0.00% | 104만 |
|---|
| 2025.10.21 | ₩66,813 | ₩66,826 | ₩66,813 | ₩66,826 | +0.02% | 86.2만 |
|---|
| 2025.10.20 | ₩66,799 | ₩66,813 | ₩66,786 | ₩66,799 | 0.00% | 149.1만 |
|---|
| 2025.10.17 | ₩66,799 | ₩66,799 | ₩66,786 | ₩66,786 | -0.02% | 92.6만 |
|---|
| 2025.10.16 | ₩66,746 | ₩66,799 | ₩66,732 | ₩66,792 | +0.07% | 145.1만 |
|---|
| 2025.10.15 | ₩66,759 | ₩66,786 | ₩66,746 | ₩66,772 | +0.02% | 172.1만 |
|---|
| 2025.10.14 | ₩66,712 | ₩66,746 | ₩66,712 | ₩66,739 | +0.04% | 97.5만 |
|---|
| 2025.10.13 | ₩66,692 | ₩66,732 | ₩66,692 | ₩66,732 | +0.06% | 86.7만 |
|---|
| 2025.10.10 | ₩66,706 | ₩66,719 | ₩66,692 | ₩66,712 | +0.01% | 144만 |
|---|