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 | ₩95,146 | ₩95,354 | ₩95,139 | ₩95,340 | +0.20% | 1.4만 |
| 2026.10.08 | ₩94,884 | ₩95,287 | ₩94,884 | ₩95,267 | +0.40% | 4.2천 |
| 2026.10.07 | ₩94,629 | ₩95,139 | ₩94,629 | ₩95,025 | +0.42% | 1.5만 |
| 2026.10.06 | ₩94,871 | ₩95,193 | ₩94,871 | ₩95,077 | +0.22% | 2.3만 |
| 2026.10.05 | ₩94,737 | ₩94,844 | ₩94,536 | ₩94,824 | +0.09% | 2.6만 |
| 2026.10.02 | ₩95,287 | ₩95,287 | ₩94,817 | ₩94,867 | -0.44% | 1.6만 |
| 2026.10.01 | ₩94,549 | ₩95,260 | ₩94,549 | ₩95,154 | +0.64% | 5.8만 |
| 2026.09.30 | ₩95,448 | ₩95,448 | ₩95,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,150 |
| -0.31% |
| 2.8천 |
| 2026.09.29 | ₩95,354 | ₩95,367 | ₩94,831 | ₩95,267 | -0.09% | 1.8만 |
|---|
| 2026.09.28 | ₩95,474 | ₩95,501 | ₩95,293 | ₩95,399 | -0.08% | 9.2천 |
|---|
| 2026.09.25 | ₩95,783 | ₩95,912 | ₩95,515 | ₩95,912 | +0.13% | 2.1만 |
|---|
| 2026.09.24 | ₩96,199 | ₩96,199 | ₩95,749 | ₩95,749 | -0.47% | 2.1만 |
|---|
| 2026.09.23 | ₩96,454 | ₩96,574 | ₩96,078 | ₩96,223 | -0.24% | 2.3만 |
|---|
| 2026.09.22 | ₩96,910 | ₩97,097 | ₩96,789 | ₩96,875 | -0.04% | 1.2만 |
|---|
| 2026.09.21 | ₩96,749 | ₩96,950 | ₩96,729 | ₩96,802 | +0.06% | 5.7천 |
|---|
| 2026.09.18 | ₩96,708 | ₩96,762 | ₩96,588 | ₩96,615 | -0.10% | 7.3천 |
|---|
| 2026.09.17 | ₩96,782 | ₩96,902 | ₩96,762 | ₩96,902 | +0.12% | 8.2천 |
|---|
| 2026.09.16 | ₩96,547 | ₩96,695 | ₩96,360 | ₩96,407 | -0.15% | 2천 |
|---|
| 2026.09.15 | ₩96,346 | ₩96,487 | ₩96,346 | ₩96,433 | +0.09% | 1만 |
|---|
| 2026.09.14 | ₩96,454 | ₩96,788 | ₩96,427 | ₩96,525 | +0.07% | 6.8천 |
|---|
| 2026.09.11 | ₩96,802 | ₩96,809 | ₩96,598 | ₩96,598 | -0.21% | 1.9천 |
|---|
| 2026.09.10 | ₩96,936 | ₩96,936 | ₩96,691 | ₩96,691 | -0.25% | 3.3천 |
|---|
| 2026.09.09 | ₩97,419 | ₩97,460 | ₩97,258 | ₩97,279 | -0.14% | 6.1천 |
|---|
| 2026.09.08 | ₩97,446 | ₩97,567 | ₩97,339 | ₩97,421 | -0.03% | 9.7천 |
|---|
| 2026.09.04 | ₩97,607 | ₩97,634 | ₩97,543 | ₩97,543 | -0.07% | 1.1천 |
|---|
| 2026.09.03 | ₩97,647 | ₩97,647 | ₩97,547 | ₩97,547 | -0.10% | 3.9천 |
|---|
| 2026.09.02 | ₩97,460 | ₩97,566 | ₩97,332 | ₩97,401 | -0.06% | 4.7천 |
|---|
| 2026.09.01 | ₩97,607 | ₩97,607 | ₩97,446 | ₩97,470 | -0.14% | 4.8천 |
|---|
| 2026.08.31 | ₩98,103 | ₩98,318 | ₩98,090 | ₩98,195 | +0.09% | 6.5천 |
|---|
| 2026.08.28 | ₩98,573 | ₩98,653 | ₩98,250 | ₩98,250 | -0.33% | 7.3천 |
|---|
| 2026.08.27 | ₩98,667 | ₩98,667 | ₩98,573 | ₩98,580 | -0.09% | 4.8천 |
|---|
| 2026.08.26 | ₩98,640 | ₩98,734 | ₩98,492 | ₩98,594 | -0.05% | 4.7천 |
|---|
| 2026.08.25 | ₩98,586 | ₩98,707 | ₩98,586 | ₩98,707 | +0.12% | 5.2천 |
|---|
| 2026.08.24 | ₩98,258 | ₩98,385 | ₩98,258 | ₩98,352 | +0.10% | 3.7천 |
|---|
| 2026.08.21 | ₩98,224 | ₩98,238 | ₩98,103 | ₩98,164 | -0.06% | 6천 |
|---|
| 2026.08.20 | ₩98,224 | ₩98,311 | ₩98,224 | ₩98,258 | +0.03% | 8.2천 |
|---|
| 2026.08.19 | ₩98,533 | ₩98,533 | ₩98,352 | ₩98,527 | -0.01% | 3천 |
|---|
| 2026.08.18 | ₩97,916 | ₩98,117 | ₩97,822 | ₩98,083 | +0.17% | 7.5천 |
|---|
| 2026.08.17 | ₩98,157 | ₩98,157 | ₩98,000 | ₩98,043 | -0.12% | 6.2천 |
|---|
| 2026.08.14 | ₩98,372 | ₩98,412 | ₩97,902 | ₩98,211 | -0.16% | 8.6천 |
|---|
| 2026.08.13 | ₩98,479 | ₩98,506 | ₩98,419 | ₩98,419 | -0.06% | 2.8천 |
|---|
| 2026.08.12 | ₩98,278 | ₩98,278 | ₩98,144 | ₩98,144 | -0.14% | 400 |
|---|
| 2026.08.11 | ₩98,170 | ₩98,251 | ₩98,063 | ₩98,077 | -0.10% | 1.2천 |
|---|
| 2026.08.10 | ₩98,170 | ₩98,197 | ₩97,996 | ₩97,996 | -0.18% | 4.2천 |
|---|
| 2026.08.07 | ₩98,305 | ₩98,399 | ₩98,238 | ₩98,258 | -0.05% | 3.5천 |
|---|
| 2026.08.06 | ₩98,264 | ₩98,466 | ₩98,124 | ₩98,124 | -0.14% | 8.1천 |
|---|
| 2026.08.05 | ₩98,130 | ₩98,372 | ₩98,130 | ₩98,331 | +0.21% | 7.5천 |
|---|
| 2026.08.04 | ₩98,130 | ₩98,331 | ₩98,103 | ₩98,276 | +0.15% | 4.7천 |
|---|
| 2026.08.03 | ₩97,835 | ₩97,942 | ₩97,835 | ₩97,916 | +0.08% | 4.6천 |
|---|
| 2026.07.31 | ₩98,117 | ₩98,184 | ₩98,043 | ₩98,062 | -0.06% | 1.2천 |
|---|
| 2026.07.30 | ₩98,298 | ₩98,311 | ₩98,266 | ₩98,291 | -0.01% | 2.1천 |
|---|
| 2026.07.29 | ₩98,479 | ₩98,533 | ₩98,212 | ₩98,212 | -0.27% | 3.6천 |
|---|
| 2026.07.28 | ₩98,358 | ₩98,633 | ₩98,358 | ₩98,573 | +0.22% | 1.4천 |
|---|
| 2026.07.27 | ₩98,050 | ₩98,459 | ₩98,050 | ₩98,382 | +0.34% | 2.6만 |
|---|
| 2026.07.24 | ₩98,144 | ₩98,184 | ₩98,090 | ₩98,144 | 0.00% | 6.9천 |
|---|
| 2026.07.23 | ₩97,983 | ₩98,184 | ₩97,983 | ₩98,050 | +0.07% | 4.3천 |
|---|
| 2026.07.22 | ₩98,399 | ₩98,399 | ₩98,238 | ₩98,278 | -0.12% | 5.2천 |
|---|
| 2026.07.21 | ₩98,452 | ₩98,908 | ₩98,425 | ₩98,459 | +0.01% | 1.2만 |
|---|
| 2026.07.20 | ₩98,814 | ₩98,814 | ₩98,593 | ₩98,613 | -0.20% | 6.4천 |
|---|
| 2026.07.17 | ₩98,895 | ₩98,942 | ₩98,774 | ₩98,821 | -0.07% | 3.1천 |
|---|
| 2026.07.16 | ₩98,586 | ₩98,767 | ₩98,586 | ₩98,767 | +0.18% | 6.7천 |
|---|
| 2026.07.15 | ₩98,707 | ₩98,841 | ₩98,669 | ₩98,814 | +0.11% | 2.8천 |
|---|
| 2026.07.14 | ₩98,613 | ₩98,667 | ₩98,580 | ₩98,614 | +0.00% | 2.1천 |
|---|
| 2026.07.13 | ₩98,533 | ₩98,613 | ₩98,412 | ₩98,412 | -0.12% | 2.5천 |
|---|
| 2026.07.10 | ₩98,787 | ₩98,895 | ₩98,720 | ₩98,868 | +0.08% | 2.3만 |
|---|
| 2026.07.09 | ₩98,895 | ₩98,895 | ₩98,720 | ₩98,806 | -0.09% | 9천 |
|---|
| 2026.07.08 | ₩98,647 | ₩98,667 | ₩98,506 | ₩98,647 | 0.00% | 3.3천 |
|---|
| 2026.07.07 | ₩98,989 | ₩99,077 | ₩98,774 | ₩98,774 | -0.22% | 3.4천 |
|---|
| 2026.07.06 | ₩99,190 | ₩99,190 | ₩99,042 | ₩99,170 | -0.02% | 9.3천 |
|---|
| 2026.07.02 | ₩99,096 | ₩99,130 | ₩99,096 | ₩99,130 | +0.03% | 1.9천 |
|---|
| 2026.07.01 | ₩99,056 | ₩99,311 | ₩99,056 | ₩99,136 | +0.08% | 1.1만 |
|---|
| 2026.06.30 | ₩99,847 | ₩99,941 | ₩99,713 | ₩99,713 | -0.13% | 1.2만 |
|---|
| 2026.06.29 | ₩99,941 | ₩99,941 | ₩99,928 | ₩99,928 | -0.01% | 8천 |
|---|
| 2026.06.26 | ₩99,807 | ₩99,995 | ₩99,807 | ₩99,934 | +0.13% | 5.1천 |
|---|
| 2026.06.25 | ₩99,968 | ₩99,968 | ₩99,903 | ₩99,903 | -0.06% | 1.9만 |
|---|
| 2026.06.24 | ₩99,787 | ₩99,787 | ₩99,773 | ₩99,773 | -0.01% | 600 |
|---|
| 2026.06.23 | ₩99,391 | ₩99,552 | ₩99,351 | ₩99,391 | 0.00% | 3천 |
|---|
| 2026.06.22 | ₩99,331 | ₩99,331 | ₩99,244 | ₩99,290 | -0.04% | 1.3천 |
|---|
| 2026.06.18 | ₩99,639 | ₩99,686 | ₩99,536 | ₩99,536 | -0.10% | 5.2천 |
|---|
| 2026.06.17 | ₩99,767 | ₩99,767 | ₩99,308 | ₩99,308 | -0.46% | 7.9천 |
|---|
| 2026.06.16 | ₩99,498 | ₩99,726 | ₩99,498 | ₩99,651 | +0.15% | 1.4만 |
|---|
| 2026.06.15 | ₩99,673 | ₩99,673 | ₩99,498 | ₩99,498 | -0.17% | 3.7천 |
|---|
| 2026.06.12 | ₩99,351 | ₩99,391 | ₩99,250 | ₩99,391 | +0.04% | 8.6천 |
|---|
| 2026.06.11 | ₩98,989 | ₩99,391 | ₩98,975 | ₩99,391 | +0.41% | 1.4만 |
|---|
| 2026.06.10 | ₩98,975 | ₩99,022 | ₩98,586 | ₩98,861 | -0.12% | 5.1천 |
|---|
| 2026.06.09 | ₩98,975 | ₩98,975 | ₩98,855 | ₩98,975 | 0.00% | 9.4천 |
|---|
| 2026.06.08 | ₩99,016 | ₩99,297 | ₩98,758 | ₩98,758 | -0.26% | 5만 |
|---|
| 2026.06.05 | ₩98,895 | ₩99,150 | ₩98,895 | ₩98,930 | +0.04% | 4.7만 |
|---|
| 2026.06.04 | ₩99,418 | ₩99,512 | ₩99,270 | ₩99,465 | +0.05% | 3.3만 |
|---|
| 2026.06.03 | ₩99,056 | ₩99,404 | ₩99,056 | ₩99,210 | +0.16% | 7.5만 |
|---|
| 2026.06.02 | ₩99,311 | ₩99,337 | ₩98,935 | ₩99,290 | -0.02% | 8.3천 |
|---|
| 2026.06.01 | ₩99,002 | ₩99,185 | ₩98,969 | ₩99,185 | +0.18% | 1.4만 |
|---|
| 2026.05.29 | ₩99,606 | ₩99,753 | ₩99,606 | ₩99,642 | +0.04% | 4.9천 |
|---|
| 2026.05.28 | ₩99,378 | ₩99,633 | ₩99,069 | ₩99,557 | +0.18% | 7.8천 |
|---|
| 2026.05.27 | ₩99,425 | ₩99,465 | ₩99,391 | ₩99,391 | -0.03% | 2.4천 |
|---|
| 2026.05.26 | ₩99,311 | ₩99,311 | ₩99,190 | ₩99,284 | -0.03% | 1.5만 |
|---|
| 2026.05.22 | ₩98,908 | ₩99,123 | ₩98,801 | ₩98,942 | +0.03% | 6.2천 |
|---|
| 2026.05.21 | ₩98,653 | ₩98,948 | ₩98,553 | ₩98,875 | +0.22% | 1.3천 |
|---|
| 2026.05.20 | ₩98,278 | ₩98,779 | ₩98,278 | ₩98,779 | +0.51% | 6.6천 |
|---|
| 2026.05.19 | ₩98,264 | ₩98,305 | ₩98,197 | ₩98,284 | +0.02% | 9천 |
|---|
| 2026.05.18 | ₩98,694 | ₩98,747 | ₩98,519 | ₩98,593 | -0.10% | 5.2천 |
|---|
| 2026.05.15 | ₩98,989 | ₩98,989 | ₩98,680 | ₩98,694 | -0.30% | 5.5천 |
|---|
| 2026.05.14 | ₩99,445 | ₩99,445 | ₩99,219 | ₩99,219 | -0.23% | 1.6만 |
|---|
| 2026.05.13 | ₩99,250 | ₩99,257 | ₩99,116 | ₩99,257 | +0.01% | 4.6천 |
|---|
| 2026.05.12 | ₩99,378 | ₩99,378 | ₩99,136 | ₩99,270 | -0.11% | 3.1천 |
|---|
| 2026.05.11 | ₩99,592 | ₩99,666 | ₩99,525 | ₩99,539 | -0.05% | 4.5천 |
|---|
| 2026.05.08 | ₩99,753 | ₩99,780 | ₩99,641 | ₩99,726 | -0.03% | 6.6천 |
|---|
| 2026.05.07 | ₩99,834 | ₩99,834 | ₩99,478 | ₩99,478 | -0.36% | 1.8천 |
|---|
| 2026.05.06 | ₩99,633 | ₩99,780 | ₩99,136 | ₩99,713 | +0.08% | 2.8만 |
|---|
| 2026.05.05 | ₩99,270 | ₩99,431 | ₩99,257 | ₩99,337 | +0.07% | 7천 |
|---|
| 2026.05.04 | ₩99,358 | ₩99,358 | ₩99,096 | ₩99,179 | -0.18% | 1.4만 |
|---|
| 2026.05.01 | ₩99,498 | ₩99,740 | ₩99,431 | ₩99,539 | +0.04% | 7.6천 |
|---|
| 2026.04.30 | ₩99,780 | ₩99,834 | ₩99,552 | ₩99,709 | -0.07% | 1만 |
|---|
| 2026.04.29 | ₩99,679 | ₩99,726 | ₩99,559 | ₩99,599 | -0.08% | 3.3천 |
|---|
| 2026.04.28 | ₩99,861 | ₩99,995 | ₩99,861 | ₩99,988 | +0.13% | 4.8천 |
|---|
| 2026.04.27 | ₩100,062 | ₩100,625 | ₩100,055 | ₩100,067 | +0.01% | 1.2만 |
|---|
| 2026.04.24 | ₩99,968 | ₩100,223 | ₩99,968 | ₩100,209 | +0.24% | 1만 |
|---|
| 2026.04.23 | ₩100,236 | ₩100,276 | ₩99,928 | ₩100,055 | -0.18% | 1.9만 |
|---|
| 2026.04.22 | ₩100,330 | ₩100,357 | ₩100,229 | ₩100,229 | -0.10% | 2.1천 |
|---|
| 2026.04.21 | ₩100,250 | ₩100,276 | ₩100,089 | ₩100,089 | -0.16% | 600 |
|---|
| 2026.04.20 | ₩100,464 | ₩100,840 | ₩100,330 | ₩100,431 | -0.03% | 6.5천 |
|---|
| 2026.04.17 | ₩100,196 | ₩100,545 | ₩100,196 | ₩100,417 | +0.22% | 6.4천 |
|---|
| 2026.04.16 | ₩100,223 | ₩100,317 | ₩100,055 | ₩100,055 | -0.17% | 3.1천 |
|---|
| 2026.04.15 | ₩100,223 | ₩100,229 | ₩100,176 | ₩100,229 | +0.01% | 2.9천 |
|---|
| 2026.04.14 | ₩100,156 | ₩100,370 | ₩100,142 | ₩100,343 | +0.19% | 1만 |
|---|
| 2026.04.13 | ₩99,834 | ₩100,078 | ₩99,834 | ₩100,078 | +0.24% | 7.2천 |
|---|
| 2026.04.10 | ₩99,981 | ₩100,001 | ₩99,820 | ₩99,861 | -0.12% | 3.3천 |
|---|
| 2026.04.09 | ₩99,928 | ₩100,156 | ₩99,834 | ₩100,001 | +0.07% | 4.1천 |
|---|
| 2026.04.08 | ₩100,182 | ₩100,182 | ₩99,934 | ₩99,934 | -0.25% | 800 |
|---|
| 2026.04.07 | ₩99,525 | ₩99,626 | ₩99,351 | ₩99,626 | +0.10% | 800 |
|---|
| 2026.04.06 | ₩99,445 | ₩99,686 | ₩99,445 | ₩99,545 | +0.10% | 1.1만 |
|---|
| 2026.04.02 | ₩99,607 | ₩99,659 | ₩99,579 | ₩99,623 | +0.02% | 3.1천 |
|---|
| 2026.04.01 | ₩99,445 | ₩99,494 | ₩99,438 | ₩99,438 | -0.01% | 1.5천 |
|---|
| 2026.03.31 | ₩99,740 | ₩99,847 | ₩99,659 | ₩99,799 | +0.06% | 4.2천 |
|---|
| 2026.03.30 | ₩99,485 | ₩99,599 | ₩99,451 | ₩99,485 | 0.00% | 3.2천 |
|---|
| 2026.03.27 | ₩98,935 | ₩99,203 | ₩98,888 | ₩99,056 | +0.12% | 5천 |
|---|
| 2026.03.26 | ₩99,492 | ₩99,492 | ₩99,109 | ₩99,111 | -0.38% | 6.6천 |
|---|
| 2026.03.25 | ₩99,700 | ₩99,807 | ₩99,666 | ₩99,686 | -0.01% | 1.2천 |
|---|
| 2026.03.24 | ₩99,176 | ₩99,512 | ₩99,176 | ₩99,344 | +0.17% | 4.3천 |
|---|
| 2026.03.23 | ₩99,458 | ₩99,807 | ₩99,458 | ₩99,635 | +0.18% | 4.5천 |
|---|
| 2026.03.20 | ₩99,445 | ₩99,485 | ₩99,250 | ₩99,250 | -0.20% | 4천 |
|---|
| 2026.03.19 | ₩99,720 | ₩100,036 | ₩99,720 | ₩100,036 | +0.32% | 1천 |
|---|
| 2026.03.18 | ₩100,189 | ₩100,250 | ₩99,954 | ₩99,954 | -0.23% | 9.4천 |
|---|
| 2026.03.17 | ₩100,290 | ₩100,317 | ₩100,142 | ₩100,296 | +0.01% | 7.2천 |
|---|
| 2026.03.16 | ₩99,793 | ₩100,102 | ₩99,793 | ₩100,068 | +0.28% | 8.7천 |
|---|
| 2026.03.13 | ₩99,954 | ₩100,015 | ₩99,733 | ₩99,733 | -0.22% | 4.5천 |
|---|
| 2026.03.12 | ₩100,062 | ₩100,119 | ₩99,820 | ₩99,889 | -0.17% | 9.1천 |
|---|
| 2026.03.11 | ₩100,437 | ₩100,464 | ₩100,223 | ₩100,286 | -0.15% | 5.6천 |
|---|
| 2026.03.10 | ₩100,900 | ₩101,135 | ₩100,638 | ₩100,638 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩100,598 | ₩101,014 | ₩100,598 | ₩101,014 | +0.41% | 4.5천 |
|---|
| 2026.03.06 | ₩100,571 | ₩100,920 | ₩100,565 | ₩100,723 | +0.15% | 3.2천 |
|---|
| 2026.03.05 | ₩100,759 | ₩100,867 | ₩100,659 | ₩100,833 | +0.07% | 1.1만 |
|---|
| 2026.03.04 | ₩101,148 | ₩101,269 | ₩101,068 | ₩101,132 | -0.02% | 9.4천 |
|---|
| 2026.03.03 | ₩100,840 | ₩101,229 | ₩100,773 | ₩101,148 | +0.31% | 1.5만 |
|---|
| 2026.03.02 | ₩101,376 | ₩101,376 | ₩101,202 | ₩101,269 | -0.11% | 7천 |
|---|
| 2026.02.27 | ₩101,899 | ₩102,060 | ₩101,899 | ₩102,000 | +0.10% | 1.5만 |
|---|
| 2026.02.26 | ₩101,671 | ₩101,899 | ₩101,671 | ₩101,799 | +0.13% | 1.7천 |
|---|
| 2026.02.25 | ₩101,644 | ₩101,832 | ₩101,624 | ₩101,683 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩101,658 | ₩101,712 | ₩101,611 | ₩101,686 | +0.03% | 3.7천 |
|---|
| 2026.02.23 | ₩101,571 | ₩101,792 | ₩101,571 | ₩101,699 | +0.13% | 1.8만 |
|---|
| 2026.02.20 | ₩101,544 | ₩101,577 | ₩101,443 | ₩101,577 | +0.03% | 4천 |
|---|
| 2026.02.19 | ₩101,484 | ₩101,564 | ₩101,449 | ₩101,564 | +0.08% | 6천 |
|---|
| 2026.02.18 | ₩101,517 | ₩101,631 | ₩101,457 | ₩101,544 | +0.03% | 8.7천 |
|---|
| 2026.02.17 | ₩101,765 | ₩101,765 | ₩101,524 | ₩101,638 | -0.13% | 1.6만 |
|---|
| 2026.02.13 | ₩101,591 | ₩101,618 | ₩101,551 | ₩101,604 | +0.01% | 4천 |
|---|
| 2026.02.12 | ₩101,121 | ₩101,376 | ₩101,121 | ₩101,349 | +0.23% | 5.1천 |
|---|
| 2026.02.11 | ₩101,135 | ₩101,255 | ₩100,960 | ₩100,993 | -0.14% | 2.6만 |
|---|
| 2026.02.10 | ₩101,095 | ₩101,269 | ₩101,068 | ₩101,121 | +0.03% | 2.7만 |
|---|
| 2026.02.09 | ₩100,719 | ₩100,934 | ₩100,679 | ₩100,793 | +0.07% | 1.9만 |
|---|
| 2026.02.06 | ₩100,813 | ₩100,813 | ₩100,665 | ₩100,789 | -0.02% | 5.6천 |
|---|
| 2026.02.05 | ₩100,518 | ₩100,773 | ₩100,518 | ₩100,773 | +0.25% | 7.3천 |
|---|
| 2026.02.04 | ₩100,518 | ₩100,518 | ₩100,330 | ₩100,384 | -0.13% | 1.6만 |
|---|
| 2026.02.03 | ₩100,384 | ₩100,451 | ₩100,303 | ₩100,431 | +0.05% | 6천 |
|---|
| 2026.02.02 | ₩100,893 | ₩100,893 | ₩100,410 | ₩100,410 | -0.48% | 9.3천 |
|---|
| 2026.01.30 | ₩100,853 | ₩100,930 | ₩100,706 | ₩100,842 | -0.01% | 9.7천 |
|---|
| 2026.01.29 | ₩100,799 | ₩100,974 | ₩100,746 | ₩100,907 | +0.11% | 1.2만 |
|---|
| 2026.01.28 | ₩101,081 | ₩101,081 | ₩100,799 | ₩100,869 | -0.21% | 1.9만 |
|---|
| 2026.01.27 | ₩100,960 | ₩100,994 | ₩100,799 | ₩100,875 | -0.09% | 2.2만 |
|---|
| 2026.01.26 | ₩100,974 | ₩101,014 | ₩100,947 | ₩100,974 | 0.00% | 1.3만 |
|---|
| 2026.01.23 | ₩100,732 | ₩100,920 | ₩100,719 | ₩100,838 | +0.11% | 3천 |
|---|
| 2026.01.22 | ₩100,665 | ₩101,175 | ₩100,612 | ₩100,746 | +0.08% | 2.2만 |
|---|
| 2026.01.21 | ₩100,531 | ₩100,719 | ₩100,464 | ₩100,703 | +0.17% | 1.1만 |
|---|
| 2026.01.20 | ₩100,504 | ₩100,571 | ₩100,377 | ₩100,424 | -0.08% | 2만 |
|---|
| 2026.01.16 | ₩100,960 | ₩100,960 | ₩100,805 | ₩100,824 | -0.14% | 2.5만 |
|---|
| 2026.01.15 | ₩101,188 | ₩101,188 | ₩101,001 | ₩101,001 | -0.19% | 3.2만 |
|---|
| 2026.01.14 | ₩100,947 | ₩101,081 | ₩100,920 | ₩101,073 | +0.12% | 1.3만 |
|---|
| 2026.01.13 | ₩100,893 | ₩100,907 | ₩100,806 | ₩100,873 | -0.02% | 1.8만 |
|---|
| 2026.01.12 | ₩100,799 | ₩100,920 | ₩100,726 | ₩100,833 | +0.03% | 2.7만 |
|---|
| 2026.01.09 | ₩100,867 | ₩100,947 | ₩100,766 | ₩100,887 | +0.02% | 2만 |
|---|
| 2026.01.08 | ₩100,813 | ₩100,813 | ₩100,692 | ₩100,703 | -0.11% | 4.1만 |
|---|
| 2026.01.07 | ₩100,867 | ₩100,907 | ₩100,773 | ₩100,833 | -0.03% | 9.2만 |
|---|
| 2026.01.06 | ₩100,706 | ₩100,779 | ₩100,592 | ₩100,779 | +0.07% | 2.4만 |
|---|
| 2026.01.05 | ₩100,638 | ₩100,820 | ₩100,638 | ₩100,769 | +0.13% | 2.5만 |
|---|
| 2026.01.02 | ₩100,746 | ₩100,746 | ₩100,585 | ₩100,621 | -0.12% | 2.3만 |
|---|
| 2025.12.31 | ₩100,732 | ₩100,920 | ₩100,679 | ₩100,685 | -0.05% | 3.3만 |
|---|
| 2025.12.30 | ₩100,893 | ₩100,920 | ₩100,786 | ₩100,854 | -0.04% | 2.5만 |
|---|
| 2025.12.29 | ₩100,867 | ₩100,974 | ₩100,813 | ₩100,934 | +0.07% | 3.9만 |
|---|
| 2025.12.26 | ₩100,867 | ₩100,893 | ₩100,732 | ₩100,739 | -0.13% | 3.9만 |
|---|
| 2025.12.24 | ₩100,612 | ₩100,773 | ₩100,598 | ₩100,754 | +0.14% | 1.6만 |
|---|
| 2025.12.23 | ₩100,518 | ₩100,759 | ₩100,370 | ₩100,558 | +0.04% | 2.8만 |
|---|
| 2025.12.22 | ₩100,813 | ₩100,813 | ₩100,726 | ₩100,763 | -0.05% | 3.2만 |
|---|
| 2025.12.19 | ₩100,867 | ₩100,907 | ₩100,813 | ₩100,813 | -0.05% | 1.6만 |
|---|
| 2025.12.18 | ₩100,920 | ₩101,524 | ₩100,865 | ₩100,967 | +0.05% | 3.3만 |
|---|
| 2025.12.17 | ₩100,786 | ₩100,786 | ₩100,652 | ₩100,732 | -0.05% | 3.2만 |
|---|
| 2025.12.16 | ₩100,518 | ₩100,934 | ₩100,511 | ₩100,799 | +0.28% | 5만 |
|---|
| 2025.12.15 | ₩100,706 | ₩100,706 | ₩100,511 | ₩100,534 | -0.17% | 2.6만 |
|---|
| 2025.12.12 | ₩100,598 | ₩100,598 | ₩100,417 | ₩100,538 | -0.06% | 4.9만 |
|---|
| 2025.12.11 | ₩100,893 | ₩100,920 | ₩100,732 | ₩100,766 | -0.13% | 3.6만 |
|---|
| 2025.12.10 | ₩100,384 | ₩100,840 | ₩100,370 | ₩100,786 | +0.40% | 4만 |
|---|
| 2025.12.09 | ₩100,732 | ₩100,732 | ₩100,404 | ₩100,444 | -0.29% | 10.4만 |
|---|
| 2025.12.08 | ₩100,706 | ₩101,229 | ₩100,444 | ₩100,551 | -0.15% | 9.9만 |
|---|
| 2025.12.05 | ₩100,867 | ₩101,403 | ₩100,659 | ₩100,677 | -0.19% | 13.9만 |
|---|
| 2025.12.04 | ₩100,853 | ₩101,430 | ₩100,799 | ₩100,836 | -0.02% | 9만 |
|---|