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 | ₩94,959 | ₩95,167 | ₩94,953 | ₩95,153 | +0.20% | 1.4만 |
| 2026.10.08 | ₩94,698 | ₩95,100 | ₩94,698 | ₩95,080 | +0.40% | 4.2천 |
| 2026.10.07 | ₩94,444 | ₩94,953 | ₩94,444 | ₩94,839 | +0.42% | 1.5만 |
| 2026.10.06 | ₩94,685 | ₩95,006 | ₩94,685 | ₩94,891 | +0.22% | 2.3만 |
| 2026.10.05 | ₩94,551 | ₩94,658 | ₩94,350 | ₩94,638 | +0.09% | 2.6만 |
| 2026.10.02 | ₩95,100 | ₩95,100 | ₩94,631 | ₩94,681 | -0.44% | 1.6만 |
| 2026.10.01 | ₩94,364 | ₩95,073 | ₩94,364 | ₩94,967 | +0.64% | 5.8만 |
| 2026.09.30 | ₩95,260 | ₩95,260 | ₩94,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,963 |
| -0.31% |
| 2.8천 |
| 2026.09.29 | ₩95,167 | ₩95,180 | ₩94,645 | ₩95,080 | -0.09% | 1.8만 |
|---|
| 2026.09.28 | ₩95,287 | ₩95,314 | ₩95,107 | ₩95,212 | -0.08% | 9.2천 |
|---|
| 2026.09.25 | ₩95,595 | ₩95,724 | ₩95,327 | ₩95,724 | +0.13% | 2.1만 |
|---|
| 2026.09.24 | ₩96,010 | ₩96,010 | ₩95,562 | ₩95,562 | -0.47% | 2.1만 |
|---|
| 2026.09.23 | ₩96,264 | ₩96,385 | ₩95,890 | ₩96,034 | -0.24% | 2.3만 |
|---|
| 2026.09.22 | ₩96,720 | ₩96,907 | ₩96,599 | ₩96,685 | -0.04% | 1.2만 |
|---|
| 2026.09.21 | ₩96,559 | ₩96,760 | ₩96,539 | ₩96,613 | +0.06% | 5.7천 |
|---|
| 2026.09.18 | ₩96,519 | ₩96,572 | ₩96,398 | ₩96,425 | -0.10% | 7.3천 |
|---|
| 2026.09.17 | ₩96,592 | ₩96,712 | ₩96,572 | ₩96,712 | +0.12% | 8.2천 |
|---|
| 2026.09.16 | ₩96,358 | ₩96,505 | ₩96,171 | ₩96,218 | -0.15% | 2천 |
|---|
| 2026.09.15 | ₩96,157 | ₩96,298 | ₩96,157 | ₩96,244 | +0.09% | 1만 |
|---|
| 2026.09.14 | ₩96,264 | ₩96,598 | ₩96,238 | ₩96,335 | +0.07% | 6.8천 |
|---|
| 2026.09.11 | ₩96,613 | ₩96,619 | ₩96,409 | ₩96,409 | -0.21% | 1.9천 |
|---|
| 2026.09.10 | ₩96,746 | ₩96,746 | ₩96,501 | ₩96,501 | -0.25% | 3.3천 |
|---|
| 2026.09.09 | ₩97,228 | ₩97,268 | ₩97,068 | ₩97,088 | -0.14% | 6.1천 |
|---|
| 2026.09.08 | ₩97,255 | ₩97,376 | ₩97,148 | ₩97,230 | -0.03% | 9.7천 |
|---|
| 2026.09.04 | ₩97,416 | ₩97,443 | ₩97,351 | ₩97,351 | -0.07% | 1.1천 |
|---|
| 2026.09.03 | ₩97,456 | ₩97,456 | ₩97,356 | ₩97,356 | -0.10% | 3.9천 |
|---|
| 2026.09.02 | ₩97,268 | ₩97,374 | ₩97,141 | ₩97,210 | -0.06% | 4.7천 |
|---|
| 2026.09.01 | ₩97,416 | ₩97,416 | ₩97,255 | ₩97,279 | -0.14% | 4.8천 |
|---|
| 2026.08.31 | ₩97,911 | ₩98,125 | ₩97,898 | ₩98,002 | +0.09% | 6.5천 |
|---|
| 2026.08.28 | ₩98,380 | ₩98,460 | ₩98,057 | ₩98,057 | -0.33% | 7.3천 |
|---|
| 2026.08.27 | ₩98,473 | ₩98,473 | ₩98,380 | ₩98,386 | -0.09% | 4.8천 |
|---|
| 2026.08.26 | ₩98,447 | ₩98,540 | ₩98,299 | ₩98,401 | -0.05% | 4.7천 |
|---|
| 2026.08.25 | ₩98,393 | ₩98,513 | ₩98,393 | ₩98,513 | +0.12% | 5.2천 |
|---|
| 2026.08.24 | ₩98,065 | ₩98,192 | ₩98,065 | ₩98,159 | +0.10% | 3.7천 |
|---|
| 2026.08.21 | ₩98,032 | ₩98,045 | ₩97,911 | ₩97,971 | -0.06% | 6천 |
|---|
| 2026.08.20 | ₩98,032 | ₩98,119 | ₩98,032 | ₩98,065 | +0.03% | 8.2천 |
|---|
| 2026.08.19 | ₩98,339 | ₩98,339 | ₩98,159 | ₩98,334 | -0.01% | 3천 |
|---|
| 2026.08.18 | ₩97,724 | ₩97,924 | ₩97,630 | ₩97,891 | +0.17% | 7.5천 |
|---|
| 2026.08.17 | ₩97,965 | ₩97,965 | ₩97,808 | ₩97,851 | -0.12% | 6.2천 |
|---|
| 2026.08.14 | ₩98,179 | ₩98,219 | ₩97,710 | ₩98,018 | -0.16% | 8.6천 |
|---|
| 2026.08.13 | ₩98,286 | ₩98,313 | ₩98,226 | ₩98,226 | -0.06% | 2.8천 |
|---|
| 2026.08.12 | ₩98,085 | ₩98,085 | ₩97,951 | ₩97,951 | -0.14% | 400 |
|---|
| 2026.08.11 | ₩97,978 | ₩98,058 | ₩97,871 | ₩97,884 | -0.10% | 1.2천 |
|---|
| 2026.08.10 | ₩97,978 | ₩98,005 | ₩97,804 | ₩97,804 | -0.18% | 4.2천 |
|---|
| 2026.08.07 | ₩98,112 | ₩98,206 | ₩98,045 | ₩98,065 | -0.05% | 3.5천 |
|---|
| 2026.08.06 | ₩98,072 | ₩98,273 | ₩97,931 | ₩97,931 | -0.14% | 8.1천 |
|---|
| 2026.08.05 | ₩97,938 | ₩98,179 | ₩97,938 | ₩98,139 | +0.21% | 7.5천 |
|---|
| 2026.08.04 | ₩97,938 | ₩98,139 | ₩97,911 | ₩98,084 | +0.15% | 4.7천 |
|---|
| 2026.08.03 | ₩97,643 | ₩97,750 | ₩97,643 | ₩97,724 | +0.08% | 4.6천 |
|---|
| 2026.07.31 | ₩97,924 | ₩97,991 | ₩97,851 | ₩97,870 | -0.06% | 1.2천 |
|---|
| 2026.07.30 | ₩98,105 | ₩98,119 | ₩98,073 | ₩98,098 | -0.01% | 2.1천 |
|---|
| 2026.07.29 | ₩98,286 | ₩98,339 | ₩98,019 | ₩98,019 | -0.27% | 3.6천 |
|---|
| 2026.07.28 | ₩98,165 | ₩98,440 | ₩98,165 | ₩98,380 | +0.22% | 1.4천 |
|---|
| 2026.07.27 | ₩97,858 | ₩98,266 | ₩97,858 | ₩98,190 | +0.34% | 2.6만 |
|---|
| 2026.07.24 | ₩97,951 | ₩97,991 | ₩97,898 | ₩97,951 | 0.00% | 6.9천 |
|---|
| 2026.07.23 | ₩97,791 | ₩97,991 | ₩97,791 | ₩97,858 | +0.07% | 4.3천 |
|---|
| 2026.07.22 | ₩98,206 | ₩98,206 | ₩98,045 | ₩98,085 | -0.12% | 5.2천 |
|---|
| 2026.07.21 | ₩98,259 | ₩98,714 | ₩98,232 | ₩98,266 | +0.01% | 1.2만 |
|---|
| 2026.07.20 | ₩98,621 | ₩98,621 | ₩98,400 | ₩98,420 | -0.20% | 6.4천 |
|---|
| 2026.07.17 | ₩98,701 | ₩98,748 | ₩98,580 | ₩98,627 | -0.07% | 3.1천 |
|---|
| 2026.07.16 | ₩98,393 | ₩98,574 | ₩98,393 | ₩98,574 | +0.18% | 6.7천 |
|---|
| 2026.07.15 | ₩98,513 | ₩98,647 | ₩98,476 | ₩98,621 | +0.11% | 2.8천 |
|---|
| 2026.07.14 | ₩98,420 | ₩98,473 | ₩98,386 | ₩98,421 | +0.00% | 2.1천 |
|---|
| 2026.07.13 | ₩98,339 | ₩98,420 | ₩98,219 | ₩98,219 | -0.12% | 2.5천 |
|---|
| 2026.07.10 | ₩98,594 | ₩98,701 | ₩98,527 | ₩98,674 | +0.08% | 2.3만 |
|---|
| 2026.07.09 | ₩98,701 | ₩98,701 | ₩98,527 | ₩98,613 | -0.09% | 9천 |
|---|
| 2026.07.08 | ₩98,453 | ₩98,473 | ₩98,313 | ₩98,453 | 0.00% | 3.3천 |
|---|
| 2026.07.07 | ₩98,795 | ₩98,883 | ₩98,580 | ₩98,580 | -0.22% | 3.4천 |
|---|
| 2026.07.06 | ₩98,995 | ₩98,995 | ₩98,848 | ₩98,975 | -0.02% | 9.3천 |
|---|
| 2026.07.02 | ₩98,902 | ₩98,935 | ₩98,902 | ₩98,935 | +0.03% | 1.9천 |
|---|
| 2026.07.01 | ₩98,862 | ₩99,116 | ₩98,862 | ₩98,942 | +0.08% | 1.1만 |
|---|
| 2026.06.30 | ₩99,651 | ₩99,745 | ₩99,517 | ₩99,517 | -0.13% | 1.2만 |
|---|
| 2026.06.29 | ₩99,745 | ₩99,745 | ₩99,732 | ₩99,732 | -0.01% | 8천 |
|---|
| 2026.06.26 | ₩99,611 | ₩99,799 | ₩99,611 | ₩99,738 | +0.13% | 5.1천 |
|---|
| 2026.06.25 | ₩99,772 | ₩99,772 | ₩99,708 | ₩99,708 | -0.06% | 1.9만 |
|---|
| 2026.06.24 | ₩99,591 | ₩99,591 | ₩99,578 | ₩99,578 | -0.01% | 600 |
|---|
| 2026.06.23 | ₩99,196 | ₩99,357 | ₩99,156 | ₩99,196 | 0.00% | 3천 |
|---|
| 2026.06.22 | ₩99,136 | ₩99,136 | ₩99,049 | ₩99,096 | -0.04% | 1.3천 |
|---|
| 2026.06.18 | ₩99,444 | ₩99,491 | ₩99,341 | ₩99,341 | -0.10% | 5.2천 |
|---|
| 2026.06.17 | ₩99,571 | ₩99,571 | ₩99,113 | ₩99,113 | -0.46% | 7.9천 |
|---|
| 2026.06.16 | ₩99,303 | ₩99,531 | ₩99,303 | ₩99,456 | +0.15% | 1.4만 |
|---|
| 2026.06.15 | ₩99,477 | ₩99,477 | ₩99,303 | ₩99,303 | -0.17% | 3.7천 |
|---|
| 2026.06.12 | ₩99,156 | ₩99,196 | ₩99,056 | ₩99,196 | +0.04% | 8.6천 |
|---|
| 2026.06.11 | ₩98,795 | ₩99,196 | ₩98,781 | ₩99,196 | +0.41% | 1.4만 |
|---|
| 2026.06.10 | ₩98,781 | ₩98,828 | ₩98,393 | ₩98,667 | -0.12% | 5.1천 |
|---|
| 2026.06.09 | ₩98,781 | ₩98,781 | ₩98,661 | ₩98,781 | 0.00% | 9.4천 |
|---|
| 2026.06.08 | ₩98,821 | ₩99,102 | ₩98,564 | ₩98,564 | -0.26% | 5만 |
|---|
| 2026.06.05 | ₩98,701 | ₩98,955 | ₩98,701 | ₩98,736 | +0.04% | 4.7만 |
|---|
| 2026.06.04 | ₩99,223 | ₩99,317 | ₩99,076 | ₩99,270 | +0.05% | 3.3만 |
|---|
| 2026.06.03 | ₩98,862 | ₩99,210 | ₩98,862 | ₩99,015 | +0.16% | 7.5만 |
|---|
| 2026.06.02 | ₩99,116 | ₩99,143 | ₩98,741 | ₩99,096 | -0.02% | 8.3천 |
|---|
| 2026.06.01 | ₩98,808 | ₩98,990 | ₩98,775 | ₩98,990 | +0.18% | 1.4만 |
|---|
| 2026.05.29 | ₩99,410 | ₩99,558 | ₩99,410 | ₩99,447 | +0.04% | 4.9천 |
|---|
| 2026.05.28 | ₩99,183 | ₩99,437 | ₩98,875 | ₩99,362 | +0.18% | 7.8천 |
|---|
| 2026.05.27 | ₩99,230 | ₩99,270 | ₩99,196 | ₩99,196 | -0.03% | 2.4천 |
|---|
| 2026.05.26 | ₩99,116 | ₩99,116 | ₩98,995 | ₩99,089 | -0.03% | 1.5만 |
|---|
| 2026.05.22 | ₩98,714 | ₩98,928 | ₩98,607 | ₩98,748 | +0.03% | 6.2천 |
|---|
| 2026.05.21 | ₩98,460 | ₩98,754 | ₩98,360 | ₩98,681 | +0.22% | 1.3천 |
|---|
| 2026.05.20 | ₩98,085 | ₩98,586 | ₩98,085 | ₩98,586 | +0.51% | 6.6천 |
|---|
| 2026.05.19 | ₩98,072 | ₩98,112 | ₩98,005 | ₩98,092 | +0.02% | 9천 |
|---|
| 2026.05.18 | ₩98,500 | ₩98,554 | ₩98,326 | ₩98,400 | -0.10% | 5.2천 |
|---|
| 2026.05.15 | ₩98,795 | ₩98,795 | ₩98,487 | ₩98,500 | -0.30% | 5.5천 |
|---|
| 2026.05.14 | ₩99,250 | ₩99,250 | ₩99,025 | ₩99,025 | -0.23% | 1.6만 |
|---|
| 2026.05.13 | ₩99,056 | ₩99,062 | ₩98,922 | ₩99,062 | +0.01% | 4.6천 |
|---|
| 2026.05.12 | ₩99,183 | ₩99,183 | ₩98,942 | ₩99,076 | -0.11% | 3.1천 |
|---|
| 2026.05.11 | ₩99,397 | ₩99,471 | ₩99,330 | ₩99,343 | -0.05% | 4.5천 |
|---|
| 2026.05.08 | ₩99,558 | ₩99,584 | ₩99,445 | ₩99,531 | -0.03% | 6.6천 |
|---|
| 2026.05.07 | ₩99,638 | ₩99,638 | ₩99,283 | ₩99,283 | -0.36% | 1.8천 |
|---|
| 2026.05.06 | ₩99,437 | ₩99,584 | ₩98,942 | ₩99,517 | +0.08% | 2.8만 |
|---|
| 2026.05.05 | ₩99,076 | ₩99,236 | ₩99,062 | ₩99,143 | +0.07% | 7천 |
|---|
| 2026.05.04 | ₩99,163 | ₩99,163 | ₩98,902 | ₩98,985 | -0.18% | 1.4만 |
|---|
| 2026.05.01 | ₩99,303 | ₩99,544 | ₩99,236 | ₩99,343 | +0.04% | 7.6천 |
|---|
| 2026.04.30 | ₩99,584 | ₩99,638 | ₩99,357 | ₩99,513 | -0.07% | 1만 |
|---|
| 2026.04.29 | ₩99,484 | ₩99,531 | ₩99,364 | ₩99,404 | -0.08% | 3.3천 |
|---|
| 2026.04.28 | ₩99,665 | ₩99,799 | ₩99,665 | ₩99,792 | +0.13% | 4.8천 |
|---|
| 2026.04.27 | ₩99,866 | ₩100,428 | ₩99,859 | ₩99,871 | +0.01% | 1.2만 |
|---|
| 2026.04.24 | ₩99,772 | ₩100,026 | ₩99,772 | ₩100,013 | +0.24% | 1만 |
|---|
| 2026.04.23 | ₩100,040 | ₩100,080 | ₩99,732 | ₩99,859 | -0.18% | 1.9만 |
|---|
| 2026.04.22 | ₩100,133 | ₩100,160 | ₩100,033 | ₩100,033 | -0.10% | 2.1천 |
|---|
| 2026.04.21 | ₩100,053 | ₩100,080 | ₩99,892 | ₩99,892 | -0.16% | 600 |
|---|
| 2026.04.20 | ₩100,267 | ₩100,642 | ₩100,133 | ₩100,234 | -0.03% | 6.5천 |
|---|
| 2026.04.17 | ₩99,999 | ₩100,347 | ₩99,999 | ₩100,220 | +0.22% | 6.4천 |
|---|
| 2026.04.16 | ₩100,026 | ₩100,120 | ₩99,859 | ₩99,859 | -0.17% | 3.1천 |
|---|
| 2026.04.15 | ₩100,026 | ₩100,033 | ₩99,979 | ₩100,033 | +0.01% | 2.9천 |
|---|
| 2026.04.14 | ₩99,959 | ₩100,173 | ₩99,946 | ₩100,147 | +0.19% | 1만 |
|---|
| 2026.04.13 | ₩99,638 | ₩99,882 | ₩99,638 | ₩99,882 | +0.24% | 7.2천 |
|---|
| 2026.04.10 | ₩99,785 | ₩99,805 | ₩99,625 | ₩99,665 | -0.12% | 3.3천 |
|---|
| 2026.04.09 | ₩99,732 | ₩99,959 | ₩99,638 | ₩99,805 | +0.07% | 4.1천 |
|---|
| 2026.04.08 | ₩99,986 | ₩99,986 | ₩99,738 | ₩99,738 | -0.25% | 800 |
|---|
| 2026.04.07 | ₩99,330 | ₩99,430 | ₩99,156 | ₩99,430 | +0.10% | 800 |
|---|
| 2026.04.06 | ₩99,250 | ₩99,491 | ₩99,250 | ₩99,350 | +0.10% | 1.1만 |
|---|
| 2026.04.02 | ₩99,412 | ₩99,464 | ₩99,384 | ₩99,428 | +0.02% | 3.1천 |
|---|
| 2026.04.01 | ₩99,250 | ₩99,299 | ₩99,243 | ₩99,243 | -0.01% | 1.5천 |
|---|
| 2026.03.31 | ₩99,544 | ₩99,651 | ₩99,464 | ₩99,603 | +0.06% | 4.2천 |
|---|
| 2026.03.30 | ₩99,290 | ₩99,404 | ₩99,256 | ₩99,290 | 0.00% | 3.2천 |
|---|
| 2026.03.27 | ₩98,741 | ₩99,009 | ₩98,694 | ₩98,862 | +0.12% | 5천 |
|---|
| 2026.03.26 | ₩99,297 | ₩99,297 | ₩98,915 | ₩98,916 | -0.38% | 6.6천 |
|---|
| 2026.03.25 | ₩99,504 | ₩99,611 | ₩99,471 | ₩99,491 | -0.01% | 1.2천 |
|---|
| 2026.03.24 | ₩98,982 | ₩99,317 | ₩98,982 | ₩99,149 | +0.17% | 4.3천 |
|---|
| 2026.03.23 | ₩99,263 | ₩99,611 | ₩99,263 | ₩99,440 | +0.18% | 4.5천 |
|---|
| 2026.03.20 | ₩99,250 | ₩99,290 | ₩99,056 | ₩99,056 | -0.20% | 4천 |
|---|
| 2026.03.19 | ₩99,524 | ₩99,840 | ₩99,524 | ₩99,840 | +0.32% | 1천 |
|---|
| 2026.03.18 | ₩99,993 | ₩100,053 | ₩99,758 | ₩99,758 | -0.23% | 9.4천 |
|---|
| 2026.03.17 | ₩100,093 | ₩100,120 | ₩99,946 | ₩100,100 | +0.01% | 7.2천 |
|---|
| 2026.03.16 | ₩99,598 | ₩99,906 | ₩99,598 | ₩99,872 | +0.28% | 8.7천 |
|---|
| 2026.03.13 | ₩99,758 | ₩99,819 | ₩99,538 | ₩99,538 | -0.22% | 4.5천 |
|---|
| 2026.03.12 | ₩99,866 | ₩99,923 | ₩99,625 | ₩99,693 | -0.17% | 9.1천 |
|---|
| 2026.03.11 | ₩100,240 | ₩100,267 | ₩100,026 | ₩100,089 | -0.15% | 5.6천 |
|---|
| 2026.03.10 | ₩100,702 | ₩100,936 | ₩100,441 | ₩100,441 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩100,401 | ₩100,816 | ₩100,401 | ₩100,816 | +0.41% | 4.5천 |
|---|
| 2026.03.06 | ₩100,374 | ₩100,722 | ₩100,368 | ₩100,526 | +0.15% | 3.2천 |
|---|
| 2026.03.05 | ₩100,562 | ₩100,669 | ₩100,461 | ₩100,635 | +0.07% | 1.1만 |
|---|
| 2026.03.04 | ₩100,950 | ₩101,070 | ₩100,870 | ₩100,934 | -0.02% | 9.4천 |
|---|
| 2026.03.03 | ₩100,642 | ₩101,030 | ₩100,575 | ₩100,950 | +0.31% | 1.5만 |
|---|
| 2026.03.02 | ₩101,177 | ₩101,177 | ₩101,003 | ₩101,070 | -0.11% | 7천 |
|---|
| 2026.02.27 | ₩101,700 | ₩101,860 | ₩101,700 | ₩101,800 | +0.10% | 1.5만 |
|---|
| 2026.02.26 | ₩101,472 | ₩101,700 | ₩101,472 | ₩101,599 | +0.13% | 1.7천 |
|---|
| 2026.02.25 | ₩101,445 | ₩101,633 | ₩101,425 | ₩101,484 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩101,459 | ₩101,512 | ₩101,412 | ₩101,487 | +0.03% | 3.7천 |
|---|
| 2026.02.23 | ₩101,372 | ₩101,592 | ₩101,372 | ₩101,500 | +0.13% | 1.8만 |
|---|
| 2026.02.20 | ₩101,345 | ₩101,378 | ₩101,244 | ₩101,378 | +0.03% | 4천 |
|---|
| 2026.02.19 | ₩101,285 | ₩101,365 | ₩101,250 | ₩101,365 | +0.08% | 6천 |
|---|
| 2026.02.18 | ₩101,318 | ₩101,432 | ₩101,258 | ₩101,345 | +0.03% | 8.7천 |
|---|
| 2026.02.17 | ₩101,566 | ₩101,566 | ₩101,325 | ₩101,438 | -0.13% | 1.6만 |
|---|
| 2026.02.13 | ₩101,392 | ₩101,418 | ₩101,351 | ₩101,405 | +0.01% | 4천 |
|---|
| 2026.02.12 | ₩100,923 | ₩101,177 | ₩100,923 | ₩101,151 | +0.23% | 5.1천 |
|---|
| 2026.02.11 | ₩100,936 | ₩101,057 | ₩100,762 | ₩100,795 | -0.14% | 2.6만 |
|---|
| 2026.02.10 | ₩100,896 | ₩101,070 | ₩100,870 | ₩100,923 | +0.03% | 2.7만 |
|---|
| 2026.02.09 | ₩100,521 | ₩100,736 | ₩100,481 | ₩100,595 | +0.07% | 1.9만 |
|---|
| 2026.02.06 | ₩100,615 | ₩100,615 | ₩100,468 | ₩100,591 | -0.02% | 5.6천 |
|---|
| 2026.02.05 | ₩100,321 | ₩100,575 | ₩100,321 | ₩100,575 | +0.25% | 7.3천 |
|---|
| 2026.02.04 | ₩100,321 | ₩100,321 | ₩100,133 | ₩100,187 | -0.13% | 1.6만 |
|---|
| 2026.02.03 | ₩100,187 | ₩100,254 | ₩100,106 | ₩100,234 | +0.05% | 6천 |
|---|
| 2026.02.02 | ₩100,696 | ₩100,696 | ₩100,214 | ₩100,214 | -0.48% | 9.3천 |
|---|
| 2026.01.30 | ₩100,655 | ₩100,732 | ₩100,508 | ₩100,645 | -0.01% | 9.7천 |
|---|
| 2026.01.29 | ₩100,602 | ₩100,776 | ₩100,548 | ₩100,709 | +0.11% | 1.2만 |
|---|
| 2026.01.28 | ₩100,883 | ₩100,883 | ₩100,602 | ₩100,671 | -0.21% | 1.9만 |
|---|
| 2026.01.27 | ₩100,762 | ₩100,796 | ₩100,602 | ₩100,677 | -0.09% | 2.2만 |
|---|
| 2026.01.26 | ₩100,776 | ₩100,816 | ₩100,749 | ₩100,776 | 0.00% | 1.3만 |
|---|
| 2026.01.23 | ₩100,535 | ₩100,722 | ₩100,521 | ₩100,641 | +0.11% | 3천 |
|---|
| 2026.01.22 | ₩100,468 | ₩100,977 | ₩100,414 | ₩100,548 | +0.08% | 2.2만 |
|---|
| 2026.01.21 | ₩100,334 | ₩100,521 | ₩100,267 | ₩100,505 | +0.17% | 1.1만 |
|---|
| 2026.01.20 | ₩100,307 | ₩100,374 | ₩100,180 | ₩100,227 | -0.08% | 2만 |
|---|
| 2026.01.16 | ₩100,762 | ₩100,762 | ₩100,607 | ₩100,626 | -0.14% | 2.5만 |
|---|
| 2026.01.15 | ₩100,990 | ₩100,990 | ₩100,803 | ₩100,803 | -0.19% | 3.2만 |
|---|
| 2026.01.14 | ₩100,749 | ₩100,883 | ₩100,722 | ₩100,875 | +0.12% | 1.3만 |
|---|
| 2026.01.13 | ₩100,696 | ₩100,709 | ₩100,608 | ₩100,675 | -0.02% | 1.8만 |
|---|
| 2026.01.12 | ₩100,602 | ₩100,722 | ₩100,528 | ₩100,635 | +0.03% | 2.7만 |
|---|
| 2026.01.09 | ₩100,669 | ₩100,749 | ₩100,568 | ₩100,689 | +0.02% | 2만 |
|---|
| 2026.01.08 | ₩100,615 | ₩100,615 | ₩100,495 | ₩100,505 | -0.11% | 4.1만 |
|---|
| 2026.01.07 | ₩100,669 | ₩100,709 | ₩100,575 | ₩100,635 | -0.03% | 9.2만 |
|---|
| 2026.01.06 | ₩100,508 | ₩100,582 | ₩100,394 | ₩100,582 | +0.07% | 2.4만 |
|---|
| 2026.01.05 | ₩100,441 | ₩100,622 | ₩100,441 | ₩100,571 | +0.13% | 2.5만 |
|---|
| 2026.01.02 | ₩100,548 | ₩100,548 | ₩100,388 | ₩100,424 | -0.12% | 2.3만 |
|---|
| 2025.12.31 | ₩100,535 | ₩100,722 | ₩100,481 | ₩100,488 | -0.05% | 3.3만 |
|---|
| 2025.12.30 | ₩100,696 | ₩100,722 | ₩100,588 | ₩100,657 | -0.04% | 2.5만 |
|---|
| 2025.12.29 | ₩100,669 | ₩100,776 | ₩100,615 | ₩100,736 | +0.07% | 3.9만 |
|---|
| 2025.12.26 | ₩100,669 | ₩100,696 | ₩100,535 | ₩100,542 | -0.13% | 3.9만 |
|---|
| 2025.12.24 | ₩100,414 | ₩100,575 | ₩100,401 | ₩100,556 | +0.14% | 1.6만 |
|---|
| 2025.12.23 | ₩100,321 | ₩100,562 | ₩100,173 | ₩100,361 | +0.04% | 2.8만 |
|---|
| 2025.12.22 | ₩100,615 | ₩100,615 | ₩100,528 | ₩100,566 | -0.05% | 3.2만 |
|---|
| 2025.12.19 | ₩100,669 | ₩100,709 | ₩100,615 | ₩100,615 | -0.05% | 1.6만 |
|---|
| 2025.12.18 | ₩100,722 | ₩101,325 | ₩100,667 | ₩100,769 | +0.05% | 3.3만 |
|---|
| 2025.12.17 | ₩100,588 | ₩100,588 | ₩100,455 | ₩100,535 | -0.05% | 3.2만 |
|---|
| 2025.12.16 | ₩100,321 | ₩100,736 | ₩100,314 | ₩100,602 | +0.28% | 5만 |
|---|
| 2025.12.15 | ₩100,508 | ₩100,508 | ₩100,314 | ₩100,337 | -0.17% | 2.6만 |
|---|
| 2025.12.12 | ₩100,401 | ₩100,401 | ₩100,220 | ₩100,341 | -0.06% | 4.9만 |
|---|
| 2025.12.11 | ₩100,696 | ₩100,722 | ₩100,535 | ₩100,568 | -0.13% | 3.6만 |
|---|
| 2025.12.10 | ₩100,187 | ₩100,642 | ₩100,173 | ₩100,588 | +0.40% | 4만 |
|---|
| 2025.12.09 | ₩100,535 | ₩100,535 | ₩100,207 | ₩100,247 | -0.29% | 10.4만 |
|---|
| 2025.12.08 | ₩100,508 | ₩101,030 | ₩100,247 | ₩100,354 | -0.15% | 9.9만 |
|---|
| 2025.12.05 | ₩100,669 | ₩101,204 | ₩100,461 | ₩100,480 | -0.19% | 13.9만 |
|---|
| 2025.12.04 | ₩100,655 | ₩101,231 | ₩100,602 | ₩100,638 | -0.02% | 9만 |
|---|