시장 데이터를 불러오는 중
전체 종목
Vanguard Core-Plus Bond Index ETF 과거 주가
Vanguard Core-Plus Bond Index ETF · BNDP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Core-Plus Bond Index ETF · BNDP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩95,117 | ₩95,325 | ₩95,110 | ₩95,311 | +0.20% | 1.4만 |
| 2026.10.08 | ₩94,855 | ₩95,258 | ₩94,855 | ₩95,237 | +0.40% | 4.2천 |
| 2026.10.07 | ₩94,600 | ₩95,110 | ₩94,600 | ₩94,996 | +0.42% | 1.5만 |
| 2026.10.06 | ₩94,842 | ₩95,164 | ₩94,842 | ₩95,048 | +0.22% | 2.3만 |
| 2026.10.05 | ₩94,708 | ₩94,815 | ₩94,507 | ₩94,795 | +0.09% | 2.6만 |
| 2026.10.02 | ₩95,258 | ₩95,258 | ₩94,788 | ₩94,838 | -0.44% | 1.6만 |
| 2026.10.01 | ₩94,520 | ₩95,231 | ₩94,520 | ₩95,125 | +0.64% | 5.8만 |
| 2026.09.30 | ₩95,418 | ₩95,418 | ₩95,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,121 |
| -0.31% |
| 2.8천 |
| 2026.09.29 | ₩95,325 | ₩95,338 | ₩94,802 | ₩95,237 | -0.09% | 1.8만 |
|---|
| 2026.09.28 | ₩95,445 | ₩95,472 | ₩95,264 | ₩95,370 | -0.08% | 9.2천 |
|---|
| 2026.09.25 | ₩95,754 | ₩95,882 | ₩95,485 | ₩95,882 | +0.13% | 2.1만 |
|---|
| 2026.09.24 | ₩96,169 | ₩96,169 | ₩95,720 | ₩95,720 | -0.47% | 2.1만 |
|---|
| 2026.09.23 | ₩96,424 | ₩96,545 | ₩96,049 | ₩96,193 | -0.24% | 2.3만 |
|---|
| 2026.09.22 | ₩96,880 | ₩97,068 | ₩96,759 | ₩96,845 | -0.04% | 1.2만 |
|---|
| 2026.09.21 | ₩96,719 | ₩96,920 | ₩96,699 | ₩96,773 | +0.06% | 5.7천 |
|---|
| 2026.09.18 | ₩96,679 | ₩96,733 | ₩96,558 | ₩96,585 | -0.10% | 7.3천 |
|---|
| 2026.09.17 | ₩96,753 | ₩96,872 | ₩96,733 | ₩96,872 | +0.12% | 8.2천 |
|---|
| 2026.09.16 | ₩96,518 | ₩96,665 | ₩96,330 | ₩96,377 | -0.15% | 2천 |
|---|
| 2026.09.15 | ₩96,317 | ₩96,458 | ₩96,317 | ₩96,404 | +0.09% | 1만 |
|---|
| 2026.09.14 | ₩96,424 | ₩96,758 | ₩96,397 | ₩96,495 | +0.07% | 6.8천 |
|---|
| 2026.09.11 | ₩96,773 | ₩96,779 | ₩96,569 | ₩96,569 | -0.21% | 1.9천 |
|---|
| 2026.09.10 | ₩96,907 | ₩96,907 | ₩96,661 | ₩96,661 | -0.25% | 3.3천 |
|---|
| 2026.09.09 | ₩97,390 | ₩97,430 | ₩97,229 | ₩97,249 | -0.14% | 6.1천 |
|---|
| 2026.09.08 | ₩97,416 | ₩97,537 | ₩97,309 | ₩97,391 | -0.03% | 9.7천 |
|---|
| 2026.09.04 | ₩97,577 | ₩97,604 | ₩97,513 | ₩97,513 | -0.07% | 1.1천 |
|---|
| 2026.09.03 | ₩97,618 | ₩97,618 | ₩97,517 | ₩97,517 | -0.10% | 3.9천 |
|---|
| 2026.09.02 | ₩97,430 | ₩97,536 | ₩97,302 | ₩97,371 | -0.06% | 4.7천 |
|---|
| 2026.09.01 | ₩97,577 | ₩97,577 | ₩97,416 | ₩97,441 | -0.14% | 4.8천 |
|---|
| 2026.08.31 | ₩98,073 | ₩98,288 | ₩98,060 | ₩98,165 | +0.09% | 6.5천 |
|---|
| 2026.08.28 | ₩98,543 | ₩98,623 | ₩98,220 | ₩98,220 | -0.33% | 7.3천 |
|---|
| 2026.08.27 | ₩98,637 | ₩98,637 | ₩98,543 | ₩98,549 | -0.09% | 4.8천 |
|---|
| 2026.08.26 | ₩98,610 | ₩98,704 | ₩98,462 | ₩98,564 | -0.05% | 4.7천 |
|---|
| 2026.08.25 | ₩98,556 | ₩98,677 | ₩98,556 | ₩98,677 | +0.12% | 5.2천 |
|---|
| 2026.08.24 | ₩98,228 | ₩98,355 | ₩98,228 | ₩98,321 | +0.10% | 3.7천 |
|---|
| 2026.08.21 | ₩98,194 | ₩98,208 | ₩98,073 | ₩98,134 | -0.06% | 6천 |
|---|
| 2026.08.20 | ₩98,194 | ₩98,281 | ₩98,194 | ₩98,228 | +0.03% | 8.2천 |
|---|
| 2026.08.19 | ₩98,503 | ₩98,503 | ₩98,321 | ₩98,497 | -0.01% | 3천 |
|---|
| 2026.08.18 | ₩97,886 | ₩98,087 | ₩97,792 | ₩98,053 | +0.17% | 7.5천 |
|---|
| 2026.08.17 | ₩98,127 | ₩98,127 | ₩97,970 | ₩98,013 | -0.12% | 6.2천 |
|---|
| 2026.08.14 | ₩98,342 | ₩98,382 | ₩97,872 | ₩98,181 | -0.16% | 8.6천 |
|---|
| 2026.08.13 | ₩98,449 | ₩98,476 | ₩98,389 | ₩98,389 | -0.06% | 2.8천 |
|---|
| 2026.08.12 | ₩98,248 | ₩98,248 | ₩98,114 | ₩98,114 | -0.14% | 400 |
|---|
| 2026.08.11 | ₩98,140 | ₩98,221 | ₩98,033 | ₩98,047 | -0.10% | 1.2천 |
|---|
| 2026.08.10 | ₩98,140 | ₩98,167 | ₩97,966 | ₩97,966 | -0.18% | 4.2천 |
|---|
| 2026.08.07 | ₩98,275 | ₩98,368 | ₩98,208 | ₩98,228 | -0.05% | 3.5천 |
|---|
| 2026.08.06 | ₩98,234 | ₩98,435 | ₩98,094 | ₩98,094 | -0.14% | 8.1천 |
|---|
| 2026.08.05 | ₩98,100 | ₩98,342 | ₩98,100 | ₩98,301 | +0.21% | 7.5천 |
|---|
| 2026.08.04 | ₩98,100 | ₩98,301 | ₩98,073 | ₩98,246 | +0.15% | 4.7천 |
|---|
| 2026.08.03 | ₩97,805 | ₩97,913 | ₩97,805 | ₩97,886 | +0.08% | 4.6천 |
|---|
| 2026.07.31 | ₩98,087 | ₩98,154 | ₩98,013 | ₩98,032 | -0.06% | 1.2천 |
|---|
| 2026.07.30 | ₩98,268 | ₩98,281 | ₩98,236 | ₩98,261 | -0.01% | 2.1천 |
|---|
| 2026.07.29 | ₩98,449 | ₩98,503 | ₩98,182 | ₩98,182 | -0.27% | 3.6천 |
|---|
| 2026.07.28 | ₩98,328 | ₩98,603 | ₩98,328 | ₩98,543 | +0.22% | 1.4천 |
|---|
| 2026.07.27 | ₩98,020 | ₩98,429 | ₩98,020 | ₩98,352 | +0.34% | 2.6만 |
|---|
| 2026.07.24 | ₩98,114 | ₩98,154 | ₩98,060 | ₩98,114 | 0.00% | 6.9천 |
|---|
| 2026.07.23 | ₩97,953 | ₩98,154 | ₩97,953 | ₩98,020 | +0.07% | 4.3천 |
|---|
| 2026.07.22 | ₩98,368 | ₩98,368 | ₩98,208 | ₩98,248 | -0.12% | 5.2천 |
|---|
| 2026.07.21 | ₩98,422 | ₩98,878 | ₩98,395 | ₩98,429 | +0.01% | 1.2만 |
|---|
| 2026.07.20 | ₩98,784 | ₩98,784 | ₩98,563 | ₩98,583 | -0.20% | 6.4천 |
|---|
| 2026.07.17 | ₩98,865 | ₩98,911 | ₩98,744 | ₩98,791 | -0.07% | 3.1천 |
|---|
| 2026.07.16 | ₩98,556 | ₩98,737 | ₩98,556 | ₩98,737 | +0.18% | 6.7천 |
|---|
| 2026.07.15 | ₩98,677 | ₩98,811 | ₩98,639 | ₩98,784 | +0.11% | 2.8천 |
|---|
| 2026.07.14 | ₩98,583 | ₩98,637 | ₩98,549 | ₩98,584 | +0.00% | 2.1천 |
|---|
| 2026.07.13 | ₩98,503 | ₩98,583 | ₩98,382 | ₩98,382 | -0.12% | 2.5천 |
|---|
| 2026.07.10 | ₩98,757 | ₩98,865 | ₩98,690 | ₩98,838 | +0.08% | 2.3만 |
|---|
| 2026.07.09 | ₩98,865 | ₩98,865 | ₩98,690 | ₩98,776 | -0.09% | 9천 |
|---|
| 2026.07.08 | ₩98,616 | ₩98,637 | ₩98,476 | ₩98,616 | 0.00% | 3.3천 |
|---|
| 2026.07.07 | ₩98,958 | ₩99,047 | ₩98,744 | ₩98,744 | -0.22% | 3.4천 |
|---|
| 2026.07.06 | ₩99,160 | ₩99,160 | ₩99,012 | ₩99,139 | -0.02% | 9.3천 |
|---|
| 2026.07.02 | ₩99,066 | ₩99,099 | ₩99,066 | ₩99,099 | +0.03% | 1.9천 |
|---|
| 2026.07.01 | ₩99,025 | ₩99,280 | ₩99,025 | ₩99,106 | +0.08% | 1.1만 |
|---|
| 2026.06.30 | ₩99,817 | ₩99,910 | ₩99,683 | ₩99,683 | -0.13% | 1.2만 |
|---|
| 2026.06.29 | ₩99,910 | ₩99,910 | ₩99,897 | ₩99,897 | -0.01% | 8천 |
|---|
| 2026.06.26 | ₩99,776 | ₩99,964 | ₩99,776 | ₩99,904 | +0.13% | 5.1천 |
|---|
| 2026.06.25 | ₩99,937 | ₩99,937 | ₩99,873 | ₩99,873 | -0.06% | 1.9만 |
|---|
| 2026.06.24 | ₩99,756 | ₩99,756 | ₩99,743 | ₩99,743 | -0.01% | 600 |
|---|
| 2026.06.23 | ₩99,361 | ₩99,522 | ₩99,320 | ₩99,361 | 0.00% | 3천 |
|---|
| 2026.06.22 | ₩99,300 | ₩99,300 | ₩99,213 | ₩99,260 | -0.04% | 1.3천 |
|---|
| 2026.06.18 | ₩99,609 | ₩99,656 | ₩99,506 | ₩99,506 | -0.10% | 5.2천 |
|---|
| 2026.06.17 | ₩99,736 | ₩99,736 | ₩99,278 | ₩99,278 | -0.46% | 7.9천 |
|---|
| 2026.06.16 | ₩99,468 | ₩99,696 | ₩99,468 | ₩99,621 | +0.15% | 1.4만 |
|---|
| 2026.06.15 | ₩99,642 | ₩99,642 | ₩99,468 | ₩99,468 | -0.17% | 3.7천 |
|---|
| 2026.06.12 | ₩99,320 | ₩99,361 | ₩99,220 | ₩99,361 | +0.04% | 8.6천 |
|---|
| 2026.06.11 | ₩98,958 | ₩99,361 | ₩98,945 | ₩99,361 | +0.41% | 1.4만 |
|---|
| 2026.06.10 | ₩98,945 | ₩98,992 | ₩98,556 | ₩98,831 | -0.12% | 5.1천 |
|---|
| 2026.06.09 | ₩98,945 | ₩98,945 | ₩98,824 | ₩98,945 | 0.00% | 9.4천 |
|---|
| 2026.06.08 | ₩98,985 | ₩99,267 | ₩98,728 | ₩98,728 | -0.26% | 5만 |
|---|
| 2026.06.05 | ₩98,865 | ₩99,119 | ₩98,865 | ₩98,899 | +0.04% | 4.7만 |
|---|
| 2026.06.04 | ₩99,388 | ₩99,481 | ₩99,240 | ₩99,434 | +0.05% | 3.3만 |
|---|
| 2026.06.03 | ₩99,025 | ₩99,374 | ₩99,025 | ₩99,180 | +0.16% | 7.5만 |
|---|
| 2026.06.02 | ₩99,280 | ₩99,307 | ₩98,905 | ₩99,260 | -0.02% | 8.3천 |
|---|
| 2026.06.01 | ₩98,972 | ₩99,154 | ₩98,938 | ₩99,154 | +0.18% | 1.4만 |
|---|
| 2026.05.29 | ₩99,575 | ₩99,723 | ₩99,575 | ₩99,611 | +0.04% | 4.9천 |
|---|
| 2026.05.28 | ₩99,347 | ₩99,602 | ₩99,039 | ₩99,527 | +0.18% | 7.8천 |
|---|
| 2026.05.27 | ₩99,394 | ₩99,434 | ₩99,361 | ₩99,361 | -0.03% | 2.4천 |
|---|
| 2026.05.26 | ₩99,280 | ₩99,280 | ₩99,160 | ₩99,253 | -0.03% | 1.5만 |
|---|
| 2026.05.22 | ₩98,878 | ₩99,093 | ₩98,771 | ₩98,911 | +0.03% | 6.2천 |
|---|
| 2026.05.21 | ₩98,623 | ₩98,918 | ₩98,523 | ₩98,844 | +0.22% | 1.3천 |
|---|
| 2026.05.20 | ₩98,248 | ₩98,749 | ₩98,248 | ₩98,749 | +0.51% | 6.6천 |
|---|
| 2026.05.19 | ₩98,234 | ₩98,275 | ₩98,167 | ₩98,254 | +0.02% | 9천 |
|---|
| 2026.05.18 | ₩98,663 | ₩98,717 | ₩98,489 | ₩98,563 | -0.10% | 5.2천 |
|---|
| 2026.05.15 | ₩98,958 | ₩98,958 | ₩98,650 | ₩98,663 | -0.30% | 5.5천 |
|---|
| 2026.05.14 | ₩99,414 | ₩99,414 | ₩99,189 | ₩99,189 | -0.23% | 1.6만 |
|---|
| 2026.05.13 | ₩99,220 | ₩99,227 | ₩99,086 | ₩99,227 | +0.01% | 4.6천 |
|---|
| 2026.05.12 | ₩99,347 | ₩99,347 | ₩99,106 | ₩99,240 | -0.11% | 3.1천 |
|---|
| 2026.05.11 | ₩99,562 | ₩99,636 | ₩99,495 | ₩99,508 | -0.05% | 4.5천 |
|---|
| 2026.05.08 | ₩99,723 | ₩99,750 | ₩99,610 | ₩99,696 | -0.03% | 6.6천 |
|---|
| 2026.05.07 | ₩99,803 | ₩99,803 | ₩99,448 | ₩99,448 | -0.36% | 1.8천 |
|---|
| 2026.05.06 | ₩99,602 | ₩99,750 | ₩99,106 | ₩99,683 | +0.08% | 2.8만 |
|---|
| 2026.05.05 | ₩99,240 | ₩99,401 | ₩99,227 | ₩99,307 | +0.07% | 7천 |
|---|
| 2026.05.04 | ₩99,327 | ₩99,327 | ₩99,066 | ₩99,149 | -0.18% | 1.4만 |
|---|
| 2026.05.01 | ₩99,468 | ₩99,709 | ₩99,401 | ₩99,508 | +0.04% | 7.6천 |
|---|
| 2026.04.30 | ₩99,750 | ₩99,803 | ₩99,522 | ₩99,678 | -0.07% | 1만 |
|---|
| 2026.04.29 | ₩99,649 | ₩99,696 | ₩99,528 | ₩99,569 | -0.08% | 3.3천 |
|---|
| 2026.04.28 | ₩99,830 | ₩99,964 | ₩99,830 | ₩99,957 | +0.13% | 4.8천 |
|---|
| 2026.04.27 | ₩100,031 | ₩100,594 | ₩100,024 | ₩100,036 | +0.01% | 1.2만 |
|---|
| 2026.04.24 | ₩99,937 | ₩100,192 | ₩99,937 | ₩100,179 | +0.24% | 1만 |
|---|
| 2026.04.23 | ₩100,205 | ₩100,246 | ₩99,897 | ₩100,024 | -0.18% | 1.9만 |
|---|
| 2026.04.22 | ₩100,299 | ₩100,326 | ₩100,199 | ₩100,199 | -0.10% | 2.1천 |
|---|
| 2026.04.21 | ₩100,219 | ₩100,246 | ₩100,058 | ₩100,058 | -0.16% | 600 |
|---|
| 2026.04.20 | ₩100,433 | ₩100,809 | ₩100,299 | ₩100,400 | -0.03% | 6.5천 |
|---|
| 2026.04.17 | ₩100,165 | ₩100,514 | ₩100,165 | ₩100,386 | +0.22% | 6.4천 |
|---|
| 2026.04.16 | ₩100,192 | ₩100,286 | ₩100,024 | ₩100,024 | -0.17% | 3.1천 |
|---|
| 2026.04.15 | ₩100,192 | ₩100,199 | ₩100,145 | ₩100,199 | +0.01% | 2.9천 |
|---|
| 2026.04.14 | ₩100,125 | ₩100,340 | ₩100,112 | ₩100,313 | +0.19% | 1만 |
|---|
| 2026.04.13 | ₩99,803 | ₩100,047 | ₩99,803 | ₩100,047 | +0.24% | 7.2천 |
|---|
| 2026.04.10 | ₩99,951 | ₩99,971 | ₩99,790 | ₩99,830 | -0.12% | 3.3천 |
|---|
| 2026.04.09 | ₩99,897 | ₩100,125 | ₩99,803 | ₩99,971 | +0.07% | 4.1천 |
|---|
| 2026.04.08 | ₩100,152 | ₩100,152 | ₩99,904 | ₩99,904 | -0.25% | 800 |
|---|
| 2026.04.07 | ₩99,495 | ₩99,595 | ₩99,320 | ₩99,595 | +0.10% | 800 |
|---|
| 2026.04.06 | ₩99,414 | ₩99,656 | ₩99,414 | ₩99,515 | +0.10% | 1.1만 |
|---|
| 2026.04.02 | ₩99,577 | ₩99,629 | ₩99,548 | ₩99,593 | +0.02% | 3.1천 |
|---|
| 2026.04.01 | ₩99,414 | ₩99,464 | ₩99,408 | ₩99,408 | -0.01% | 1.5천 |
|---|
| 2026.03.31 | ₩99,709 | ₩99,817 | ₩99,629 | ₩99,768 | +0.06% | 4.2천 |
|---|
| 2026.03.30 | ₩99,455 | ₩99,569 | ₩99,421 | ₩99,455 | 0.00% | 3.2천 |
|---|
| 2026.03.27 | ₩98,905 | ₩99,173 | ₩98,858 | ₩99,025 | +0.12% | 5천 |
|---|
| 2026.03.26 | ₩99,461 | ₩99,461 | ₩99,079 | ₩99,080 | -0.38% | 6.6천 |
|---|
| 2026.03.25 | ₩99,669 | ₩99,776 | ₩99,636 | ₩99,656 | -0.01% | 1.2천 |
|---|
| 2026.03.24 | ₩99,146 | ₩99,481 | ₩99,146 | ₩99,314 | +0.17% | 4.3천 |
|---|
| 2026.03.23 | ₩99,428 | ₩99,776 | ₩99,428 | ₩99,605 | +0.18% | 4.5천 |
|---|
| 2026.03.20 | ₩99,414 | ₩99,455 | ₩99,220 | ₩99,220 | -0.20% | 4천 |
|---|
| 2026.03.19 | ₩99,689 | ₩100,006 | ₩99,689 | ₩100,006 | +0.32% | 1천 |
|---|
| 2026.03.18 | ₩100,159 | ₩100,219 | ₩99,924 | ₩99,924 | -0.23% | 9.4천 |
|---|
| 2026.03.17 | ₩100,259 | ₩100,286 | ₩100,112 | ₩100,266 | +0.01% | 7.2천 |
|---|
| 2026.03.16 | ₩99,763 | ₩100,071 | ₩99,763 | ₩100,038 | +0.28% | 8.7천 |
|---|
| 2026.03.13 | ₩99,924 | ₩99,984 | ₩99,703 | ₩99,703 | -0.22% | 4.5천 |
|---|
| 2026.03.12 | ₩100,031 | ₩100,089 | ₩99,790 | ₩99,858 | -0.17% | 9.1천 |
|---|
| 2026.03.11 | ₩100,407 | ₩100,433 | ₩100,192 | ₩100,255 | -0.15% | 5.6천 |
|---|
| 2026.03.10 | ₩100,869 | ₩101,104 | ₩100,608 | ₩100,608 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩100,568 | ₩100,983 | ₩100,568 | ₩100,983 | +0.41% | 4.5천 |
|---|
| 2026.03.06 | ₩100,541 | ₩100,889 | ₩100,534 | ₩100,692 | +0.15% | 3.2천 |
|---|
| 2026.03.05 | ₩100,728 | ₩100,836 | ₩100,628 | ₩100,802 | +0.07% | 1.1만 |
|---|
| 2026.03.04 | ₩101,117 | ₩101,238 | ₩101,037 | ₩101,101 | -0.02% | 9.4천 |
|---|
| 2026.03.03 | ₩100,809 | ₩101,198 | ₩100,742 | ₩101,117 | +0.31% | 1.5만 |
|---|
| 2026.03.02 | ₩101,345 | ₩101,345 | ₩101,171 | ₩101,238 | -0.11% | 7천 |
|---|
| 2026.02.27 | ₩101,868 | ₩102,029 | ₩101,868 | ₩101,969 | +0.10% | 1.5만 |
|---|
| 2026.02.26 | ₩101,640 | ₩101,868 | ₩101,640 | ₩101,768 | +0.13% | 1.7천 |
|---|
| 2026.02.25 | ₩101,613 | ₩101,801 | ₩101,593 | ₩101,652 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩101,627 | ₩101,680 | ₩101,580 | ₩101,655 | +0.03% | 3.7천 |
|---|
| 2026.02.23 | ₩101,540 | ₩101,761 | ₩101,540 | ₩101,668 | +0.13% | 1.8만 |
|---|
| 2026.02.20 | ₩101,513 | ₩101,546 | ₩101,412 | ₩101,546 | +0.03% | 4천 |
|---|
| 2026.02.19 | ₩101,452 | ₩101,533 | ₩101,418 | ₩101,533 | +0.08% | 6천 |
|---|
| 2026.02.18 | ₩101,486 | ₩101,600 | ₩101,426 | ₩101,513 | +0.03% | 8.7천 |
|---|
| 2026.02.17 | ₩101,734 | ₩101,734 | ₩101,493 | ₩101,607 | -0.13% | 1.6만 |
|---|
| 2026.02.13 | ₩101,560 | ₩101,587 | ₩101,520 | ₩101,573 | +0.01% | 4천 |
|---|
| 2026.02.12 | ₩101,090 | ₩101,345 | ₩101,090 | ₩101,318 | +0.23% | 5.1천 |
|---|
| 2026.02.11 | ₩101,104 | ₩101,225 | ₩100,930 | ₩100,962 | -0.14% | 2.6만 |
|---|
| 2026.02.10 | ₩101,064 | ₩101,238 | ₩101,037 | ₩101,090 | +0.03% | 2.7만 |
|---|
| 2026.02.09 | ₩100,688 | ₩100,903 | ₩100,648 | ₩100,762 | +0.07% | 1.9만 |
|---|
| 2026.02.06 | ₩100,782 | ₩100,782 | ₩100,635 | ₩100,758 | -0.02% | 5.6천 |
|---|
| 2026.02.05 | ₩100,487 | ₩100,742 | ₩100,487 | ₩100,742 | +0.25% | 7.3천 |
|---|
| 2026.02.04 | ₩100,487 | ₩100,487 | ₩100,299 | ₩100,353 | -0.13% | 1.6만 |
|---|
| 2026.02.03 | ₩100,353 | ₩100,420 | ₩100,273 | ₩100,400 | +0.05% | 6천 |
|---|
| 2026.02.02 | ₩100,862 | ₩100,862 | ₩100,380 | ₩100,380 | -0.48% | 9.3천 |
|---|
| 2026.01.30 | ₩100,822 | ₩100,899 | ₩100,675 | ₩100,812 | -0.01% | 9.7천 |
|---|
| 2026.01.29 | ₩100,769 | ₩100,943 | ₩100,715 | ₩100,876 | +0.11% | 1.2만 |
|---|
| 2026.01.28 | ₩101,050 | ₩101,050 | ₩100,769 | ₩100,838 | -0.21% | 1.9만 |
|---|
| 2026.01.27 | ₩100,930 | ₩100,963 | ₩100,769 | ₩100,844 | -0.09% | 2.2만 |
|---|
| 2026.01.26 | ₩100,943 | ₩100,983 | ₩100,916 | ₩100,943 | 0.00% | 1.3만 |
|---|
| 2026.01.23 | ₩100,702 | ₩100,889 | ₩100,688 | ₩100,808 | +0.11% | 3천 |
|---|
| 2026.01.22 | ₩100,635 | ₩101,144 | ₩100,581 | ₩100,715 | +0.08% | 2.2만 |
|---|
| 2026.01.21 | ₩100,500 | ₩100,688 | ₩100,433 | ₩100,672 | +0.17% | 1.1만 |
|---|
| 2026.01.20 | ₩100,474 | ₩100,541 | ₩100,346 | ₩100,393 | -0.08% | 2만 |
|---|
| 2026.01.16 | ₩100,930 | ₩100,930 | ₩100,774 | ₩100,793 | -0.14% | 2.5만 |
|---|
| 2026.01.15 | ₩101,157 | ₩101,157 | ₩100,970 | ₩100,970 | -0.19% | 3.2만 |
|---|
| 2026.01.14 | ₩100,916 | ₩101,050 | ₩100,889 | ₩101,042 | +0.12% | 1.3만 |
|---|
| 2026.01.13 | ₩100,862 | ₩100,876 | ₩100,775 | ₩100,842 | -0.02% | 1.8만 |
|---|
| 2026.01.12 | ₩100,769 | ₩100,889 | ₩100,695 | ₩100,802 | +0.03% | 2.7만 |
|---|
| 2026.01.09 | ₩100,836 | ₩100,916 | ₩100,735 | ₩100,856 | +0.02% | 2만 |
|---|
| 2026.01.08 | ₩100,782 | ₩100,782 | ₩100,661 | ₩100,672 | -0.11% | 4.1만 |
|---|
| 2026.01.07 | ₩100,836 | ₩100,876 | ₩100,742 | ₩100,802 | -0.03% | 9.2만 |
|---|
| 2026.01.06 | ₩100,675 | ₩100,749 | ₩100,561 | ₩100,749 | +0.07% | 2.4만 |
|---|
| 2026.01.05 | ₩100,608 | ₩100,789 | ₩100,608 | ₩100,738 | +0.13% | 2.5만 |
|---|
| 2026.01.02 | ₩100,715 | ₩100,715 | ₩100,554 | ₩100,590 | -0.12% | 2.3만 |
|---|
| 2025.12.31 | ₩100,702 | ₩100,889 | ₩100,648 | ₩100,655 | -0.05% | 3.3만 |
|---|
| 2025.12.30 | ₩100,862 | ₩100,889 | ₩100,755 | ₩100,824 | -0.04% | 2.5만 |
|---|
| 2025.12.29 | ₩100,836 | ₩100,943 | ₩100,782 | ₩100,903 | +0.07% | 3.9만 |
|---|
| 2025.12.26 | ₩100,836 | ₩100,862 | ₩100,702 | ₩100,708 | -0.13% | 3.9만 |
|---|
| 2025.12.24 | ₩100,581 | ₩100,742 | ₩100,568 | ₩100,723 | +0.14% | 1.6만 |
|---|
| 2025.12.23 | ₩100,487 | ₩100,728 | ₩100,340 | ₩100,527 | +0.04% | 2.8만 |
|---|
| 2025.12.22 | ₩100,782 | ₩100,782 | ₩100,695 | ₩100,732 | -0.05% | 3.2만 |
|---|
| 2025.12.19 | ₩100,836 | ₩100,876 | ₩100,782 | ₩100,782 | -0.05% | 1.6만 |
|---|
| 2025.12.18 | ₩100,889 | ₩101,493 | ₩100,834 | ₩100,936 | +0.05% | 3.3만 |
|---|
| 2025.12.17 | ₩100,755 | ₩100,755 | ₩100,621 | ₩100,702 | -0.05% | 3.2만 |
|---|
| 2025.12.16 | ₩100,487 | ₩100,903 | ₩100,480 | ₩100,769 | +0.28% | 5만 |
|---|
| 2025.12.15 | ₩100,675 | ₩100,675 | ₩100,480 | ₩100,503 | -0.17% | 2.6만 |
|---|
| 2025.12.12 | ₩100,568 | ₩100,568 | ₩100,386 | ₩100,507 | -0.06% | 4.9만 |
|---|
| 2025.12.11 | ₩100,862 | ₩100,889 | ₩100,702 | ₩100,735 | -0.13% | 3.6만 |
|---|
| 2025.12.10 | ₩100,353 | ₩100,809 | ₩100,340 | ₩100,755 | +0.40% | 4만 |
|---|
| 2025.12.09 | ₩100,702 | ₩100,702 | ₩100,373 | ₩100,413 | -0.29% | 10.4만 |
|---|
| 2025.12.08 | ₩100,675 | ₩101,198 | ₩100,413 | ₩100,521 | -0.15% | 9.9만 |
|---|
| 2025.12.05 | ₩100,836 | ₩101,372 | ₩100,628 | ₩100,647 | -0.19% | 13.9만 |
|---|
| 2025.12.04 | ₩100,822 | ₩101,399 | ₩100,769 | ₩100,805 | -0.02% | 9만 |
|---|