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 | ₩95,054 | ₩95,262 | ₩95,048 | ₩95,249 | +0.20% | 1.4만 |
| 2026.10.08 | ₩94,793 | ₩95,195 | ₩94,793 | ₩95,175 | +0.40% | 4.2천 |
| 2026.10.07 | ₩94,538 | ₩95,048 | ₩94,538 | ₩94,934 | +0.42% | 1.5만 |
| 2026.10.06 | ₩94,780 | ₩95,101 | ₩94,780 | ₩94,986 | +0.22% | 2.3만 |
| 2026.10.05 | ₩94,646 | ₩94,753 | ₩94,445 | ₩94,733 | +0.09% | 2.6만 |
| 2026.10.02 | ₩95,195 | ₩95,195 | ₩94,726 | ₩94,776 | -0.44% | 1.6만 |
| 2026.10.01 | ₩94,458 | ₩95,168 | ₩94,458 | ₩95,062 | +0.64% | 5.8만 |
| 2026.09.30 | ₩95,356 | ₩95,356 | ₩95,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,058 |
| -0.31% |
| 2.8천 |
| 2026.09.29 | ₩95,262 | ₩95,275 | ₩94,739 | ₩95,175 | -0.09% | 1.8만 |
|---|
| 2026.09.28 | ₩95,383 | ₩95,409 | ₩95,202 | ₩95,308 | -0.08% | 9.2천 |
|---|
| 2026.09.25 | ₩95,691 | ₩95,819 | ₩95,423 | ₩95,819 | +0.13% | 2.1만 |
|---|
| 2026.09.24 | ₩96,106 | ₩96,106 | ₩95,657 | ₩95,657 | -0.47% | 2.1만 |
|---|
| 2026.09.23 | ₩96,361 | ₩96,481 | ₩95,986 | ₩96,130 | -0.24% | 2.3만 |
|---|
| 2026.09.22 | ₩96,816 | ₩97,004 | ₩96,696 | ₩96,782 | -0.04% | 1.2만 |
|---|
| 2026.09.21 | ₩96,656 | ₩96,857 | ₩96,636 | ₩96,709 | +0.06% | 5.7천 |
|---|
| 2026.09.18 | ₩96,615 | ₩96,669 | ₩96,495 | ₩96,522 | -0.10% | 7.3천 |
|---|
| 2026.09.17 | ₩96,689 | ₩96,808 | ₩96,669 | ₩96,808 | +0.12% | 8.2천 |
|---|
| 2026.09.16 | ₩96,455 | ₩96,602 | ₩96,267 | ₩96,314 | -0.15% | 2천 |
|---|
| 2026.09.15 | ₩96,254 | ₩96,394 | ₩96,254 | ₩96,341 | +0.09% | 1만 |
|---|
| 2026.09.14 | ₩96,361 | ₩96,694 | ₩96,334 | ₩96,432 | +0.07% | 6.8천 |
|---|
| 2026.09.11 | ₩96,709 | ₩96,716 | ₩96,506 | ₩96,506 | -0.21% | 1.9천 |
|---|
| 2026.09.10 | ₩96,843 | ₩96,843 | ₩96,598 | ₩96,598 | -0.25% | 3.3천 |
|---|
| 2026.09.09 | ₩97,326 | ₩97,366 | ₩97,165 | ₩97,185 | -0.14% | 6.1천 |
|---|
| 2026.09.08 | ₩97,352 | ₩97,473 | ₩97,245 | ₩97,327 | -0.03% | 9.7천 |
|---|
| 2026.09.04 | ₩97,513 | ₩97,540 | ₩97,449 | ₩97,449 | -0.07% | 1.1천 |
|---|
| 2026.09.03 | ₩97,553 | ₩97,553 | ₩97,453 | ₩97,453 | -0.10% | 3.9천 |
|---|
| 2026.09.02 | ₩97,366 | ₩97,472 | ₩97,239 | ₩97,307 | -0.06% | 4.7천 |
|---|
| 2026.09.01 | ₩97,513 | ₩97,513 | ₩97,352 | ₩97,377 | -0.14% | 4.8천 |
|---|
| 2026.08.31 | ₩98,009 | ₩98,223 | ₩97,996 | ₩98,100 | +0.09% | 6.5천 |
|---|
| 2026.08.28 | ₩98,478 | ₩98,558 | ₩98,155 | ₩98,155 | -0.33% | 7.3천 |
|---|
| 2026.08.27 | ₩98,572 | ₩98,572 | ₩98,478 | ₩98,485 | -0.09% | 4.8천 |
|---|
| 2026.08.26 | ₩98,545 | ₩98,639 | ₩98,398 | ₩98,500 | -0.05% | 4.7천 |
|---|
| 2026.08.25 | ₩98,491 | ₩98,612 | ₩98,491 | ₩98,612 | +0.12% | 5.2천 |
|---|
| 2026.08.24 | ₩98,163 | ₩98,290 | ₩98,163 | ₩98,257 | +0.10% | 3.7천 |
|---|
| 2026.08.21 | ₩98,130 | ₩98,143 | ₩98,009 | ₩98,069 | -0.06% | 6천 |
|---|
| 2026.08.20 | ₩98,130 | ₩98,217 | ₩98,130 | ₩98,163 | +0.03% | 8.2천 |
|---|
| 2026.08.19 | ₩98,438 | ₩98,438 | ₩98,257 | ₩98,433 | -0.01% | 3천 |
|---|
| 2026.08.18 | ₩97,821 | ₩98,022 | ₩97,728 | ₩97,989 | +0.17% | 7.5천 |
|---|
| 2026.08.17 | ₩98,063 | ₩98,063 | ₩97,906 | ₩97,949 | -0.12% | 6.2천 |
|---|
| 2026.08.14 | ₩98,277 | ₩98,317 | ₩97,808 | ₩98,116 | -0.16% | 8.6천 |
|---|
| 2026.08.13 | ₩98,384 | ₩98,411 | ₩98,324 | ₩98,324 | -0.06% | 2.8천 |
|---|
| 2026.08.12 | ₩98,183 | ₩98,183 | ₩98,049 | ₩98,049 | -0.14% | 400 |
|---|
| 2026.08.11 | ₩98,076 | ₩98,156 | ₩97,969 | ₩97,982 | -0.10% | 1.2천 |
|---|
| 2026.08.10 | ₩98,076 | ₩98,103 | ₩97,902 | ₩97,902 | -0.18% | 4.2천 |
|---|
| 2026.08.07 | ₩98,210 | ₩98,304 | ₩98,143 | ₩98,163 | -0.05% | 3.5천 |
|---|
| 2026.08.06 | ₩98,170 | ₩98,371 | ₩98,029 | ₩98,029 | -0.14% | 8.1천 |
|---|
| 2026.08.05 | ₩98,036 | ₩98,277 | ₩98,036 | ₩98,237 | +0.21% | 7.5천 |
|---|
| 2026.08.04 | ₩98,036 | ₩98,237 | ₩98,009 | ₩98,182 | +0.15% | 4.7천 |
|---|
| 2026.08.03 | ₩97,741 | ₩97,848 | ₩97,741 | ₩97,821 | +0.08% | 4.6천 |
|---|
| 2026.07.31 | ₩98,022 | ₩98,089 | ₩97,949 | ₩97,968 | -0.06% | 1.2천 |
|---|
| 2026.07.30 | ₩98,203 | ₩98,217 | ₩98,171 | ₩98,197 | -0.01% | 2.1천 |
|---|
| 2026.07.29 | ₩98,384 | ₩98,438 | ₩98,118 | ₩98,118 | -0.27% | 3.6천 |
|---|
| 2026.07.28 | ₩98,264 | ₩98,538 | ₩98,264 | ₩98,478 | +0.22% | 1.4천 |
|---|
| 2026.07.27 | ₩97,955 | ₩98,364 | ₩97,955 | ₩98,288 | +0.34% | 2.6만 |
|---|
| 2026.07.24 | ₩98,049 | ₩98,089 | ₩97,996 | ₩98,049 | 0.00% | 6.9천 |
|---|
| 2026.07.23 | ₩97,888 | ₩98,089 | ₩97,888 | ₩97,955 | +0.07% | 4.3천 |
|---|
| 2026.07.22 | ₩98,304 | ₩98,304 | ₩98,143 | ₩98,183 | -0.12% | 5.2천 |
|---|
| 2026.07.21 | ₩98,357 | ₩98,813 | ₩98,331 | ₩98,364 | +0.01% | 1.2만 |
|---|
| 2026.07.20 | ₩98,719 | ₩98,719 | ₩98,498 | ₩98,518 | -0.20% | 6.4천 |
|---|
| 2026.07.17 | ₩98,800 | ₩98,847 | ₩98,679 | ₩98,726 | -0.07% | 3.1천 |
|---|
| 2026.07.16 | ₩98,491 | ₩98,672 | ₩98,491 | ₩98,672 | +0.18% | 6.7천 |
|---|
| 2026.07.15 | ₩98,612 | ₩98,746 | ₩98,575 | ₩98,719 | +0.11% | 2.8천 |
|---|
| 2026.07.14 | ₩98,518 | ₩98,572 | ₩98,485 | ₩98,520 | +0.00% | 2.1천 |
|---|
| 2026.07.13 | ₩98,438 | ₩98,518 | ₩98,317 | ₩98,317 | -0.12% | 2.5천 |
|---|
| 2026.07.10 | ₩98,692 | ₩98,800 | ₩98,625 | ₩98,773 | +0.08% | 2.3만 |
|---|
| 2026.07.09 | ₩98,800 | ₩98,800 | ₩98,625 | ₩98,711 | -0.09% | 9천 |
|---|
| 2026.07.08 | ₩98,552 | ₩98,572 | ₩98,411 | ₩98,552 | 0.00% | 3.3천 |
|---|
| 2026.07.07 | ₩98,893 | ₩98,982 | ₩98,679 | ₩98,679 | -0.22% | 3.4천 |
|---|
| 2026.07.06 | ₩99,094 | ₩99,094 | ₩98,947 | ₩99,074 | -0.02% | 9.3천 |
|---|
| 2026.07.02 | ₩99,001 | ₩99,034 | ₩99,001 | ₩99,034 | +0.03% | 1.9천 |
|---|
| 2026.07.01 | ₩98,960 | ₩99,215 | ₩98,960 | ₩99,041 | +0.08% | 1.1만 |
|---|
| 2026.06.30 | ₩99,751 | ₩99,845 | ₩99,617 | ₩99,617 | -0.13% | 1.2만 |
|---|
| 2026.06.29 | ₩99,845 | ₩99,845 | ₩99,831 | ₩99,831 | -0.01% | 8천 |
|---|
| 2026.06.26 | ₩99,711 | ₩99,898 | ₩99,711 | ₩99,838 | +0.13% | 5.1천 |
|---|
| 2026.06.25 | ₩99,872 | ₩99,872 | ₩99,807 | ₩99,807 | -0.06% | 1.9만 |
|---|
| 2026.06.24 | ₩99,691 | ₩99,691 | ₩99,677 | ₩99,677 | -0.01% | 600 |
|---|
| 2026.06.23 | ₩99,295 | ₩99,456 | ₩99,255 | ₩99,295 | 0.00% | 3천 |
|---|
| 2026.06.22 | ₩99,235 | ₩99,235 | ₩99,148 | ₩99,195 | -0.04% | 1.3천 |
|---|
| 2026.06.18 | ₩99,543 | ₩99,590 | ₩99,440 | ₩99,440 | -0.10% | 5.2천 |
|---|
| 2026.06.17 | ₩99,671 | ₩99,671 | ₩99,212 | ₩99,212 | -0.46% | 7.9천 |
|---|
| 2026.06.16 | ₩99,403 | ₩99,630 | ₩99,403 | ₩99,555 | +0.15% | 1.4만 |
|---|
| 2026.06.15 | ₩99,577 | ₩99,577 | ₩99,403 | ₩99,403 | -0.17% | 3.7천 |
|---|
| 2026.06.12 | ₩99,255 | ₩99,295 | ₩99,155 | ₩99,295 | +0.04% | 8.6천 |
|---|
| 2026.06.11 | ₩98,893 | ₩99,295 | ₩98,880 | ₩99,295 | +0.41% | 1.4만 |
|---|
| 2026.06.10 | ₩98,880 | ₩98,927 | ₩98,491 | ₩98,766 | -0.12% | 5.1천 |
|---|
| 2026.06.09 | ₩98,880 | ₩98,880 | ₩98,759 | ₩98,880 | 0.00% | 9.4천 |
|---|
| 2026.06.08 | ₩98,920 | ₩99,202 | ₩98,663 | ₩98,663 | -0.26% | 5만 |
|---|
| 2026.06.05 | ₩98,800 | ₩99,054 | ₩98,800 | ₩98,835 | +0.04% | 4.7만 |
|---|
| 2026.06.04 | ₩99,322 | ₩99,416 | ₩99,175 | ₩99,369 | +0.05% | 3.3만 |
|---|
| 2026.06.03 | ₩98,960 | ₩99,309 | ₩98,960 | ₩99,115 | +0.16% | 7.5만 |
|---|
| 2026.06.02 | ₩99,215 | ₩99,242 | ₩98,840 | ₩99,195 | -0.02% | 8.3천 |
|---|
| 2026.06.01 | ₩98,907 | ₩99,089 | ₩98,873 | ₩99,089 | +0.18% | 1.4만 |
|---|
| 2026.05.29 | ₩99,510 | ₩99,657 | ₩99,510 | ₩99,546 | +0.04% | 4.9천 |
|---|
| 2026.05.28 | ₩99,282 | ₩99,537 | ₩98,974 | ₩99,462 | +0.18% | 7.8천 |
|---|
| 2026.05.27 | ₩99,329 | ₩99,369 | ₩99,295 | ₩99,295 | -0.03% | 2.4천 |
|---|
| 2026.05.26 | ₩99,215 | ₩99,215 | ₩99,094 | ₩99,188 | -0.03% | 1.5만 |
|---|
| 2026.05.22 | ₩98,813 | ₩99,027 | ₩98,706 | ₩98,847 | +0.03% | 6.2천 |
|---|
| 2026.05.21 | ₩98,558 | ₩98,853 | ₩98,458 | ₩98,780 | +0.22% | 1.3천 |
|---|
| 2026.05.20 | ₩98,183 | ₩98,684 | ₩98,183 | ₩98,684 | +0.51% | 6.6천 |
|---|
| 2026.05.19 | ₩98,170 | ₩98,210 | ₩98,103 | ₩98,190 | +0.02% | 9천 |
|---|
| 2026.05.18 | ₩98,599 | ₩98,652 | ₩98,424 | ₩98,498 | -0.10% | 5.2천 |
|---|
| 2026.05.15 | ₩98,893 | ₩98,893 | ₩98,585 | ₩98,599 | -0.30% | 5.5천 |
|---|
| 2026.05.14 | ₩99,349 | ₩99,349 | ₩99,124 | ₩99,124 | -0.23% | 1.6만 |
|---|
| 2026.05.13 | ₩99,155 | ₩99,161 | ₩99,021 | ₩99,161 | +0.01% | 4.6천 |
|---|
| 2026.05.12 | ₩99,282 | ₩99,282 | ₩99,041 | ₩99,175 | -0.11% | 3.1천 |
|---|
| 2026.05.11 | ₩99,496 | ₩99,570 | ₩99,429 | ₩99,443 | -0.05% | 4.5천 |
|---|
| 2026.05.08 | ₩99,657 | ₩99,684 | ₩99,545 | ₩99,630 | -0.03% | 6.6천 |
|---|
| 2026.05.07 | ₩99,738 | ₩99,738 | ₩99,383 | ₩99,383 | -0.36% | 1.8천 |
|---|
| 2026.05.06 | ₩99,537 | ₩99,684 | ₩99,041 | ₩99,617 | +0.08% | 2.8만 |
|---|
| 2026.05.05 | ₩99,175 | ₩99,336 | ₩99,161 | ₩99,242 | +0.07% | 7천 |
|---|
| 2026.05.04 | ₩99,262 | ₩99,262 | ₩99,001 | ₩99,084 | -0.18% | 1.4만 |
|---|
| 2026.05.01 | ₩99,403 | ₩99,644 | ₩99,336 | ₩99,443 | +0.04% | 7.6천 |
|---|
| 2026.04.30 | ₩99,684 | ₩99,738 | ₩99,456 | ₩99,613 | -0.07% | 1만 |
|---|
| 2026.04.29 | ₩99,584 | ₩99,630 | ₩99,463 | ₩99,503 | -0.08% | 3.3천 |
|---|
| 2026.04.28 | ₩99,764 | ₩99,898 | ₩99,764 | ₩99,892 | +0.13% | 4.8천 |
|---|
| 2026.04.27 | ₩99,965 | ₩100,528 | ₩99,959 | ₩99,971 | +0.01% | 1.2만 |
|---|
| 2026.04.24 | ₩99,872 | ₩100,126 | ₩99,872 | ₩100,113 | +0.24% | 1만 |
|---|
| 2026.04.23 | ₩100,140 | ₩100,180 | ₩99,831 | ₩99,959 | -0.18% | 1.9만 |
|---|
| 2026.04.22 | ₩100,234 | ₩100,260 | ₩100,133 | ₩100,133 | -0.10% | 2.1천 |
|---|
| 2026.04.21 | ₩100,153 | ₩100,180 | ₩99,992 | ₩99,992 | -0.16% | 600 |
|---|
| 2026.04.20 | ₩100,368 | ₩100,743 | ₩100,234 | ₩100,334 | -0.03% | 6.5천 |
|---|
| 2026.04.17 | ₩100,099 | ₩100,448 | ₩100,099 | ₩100,321 | +0.22% | 6.4천 |
|---|
| 2026.04.16 | ₩100,126 | ₩100,220 | ₩99,959 | ₩99,959 | -0.17% | 3.1천 |
|---|
| 2026.04.15 | ₩100,126 | ₩100,133 | ₩100,079 | ₩100,133 | +0.01% | 2.9천 |
|---|
| 2026.04.14 | ₩100,059 | ₩100,274 | ₩100,046 | ₩100,247 | +0.19% | 1만 |
|---|
| 2026.04.13 | ₩99,738 | ₩99,982 | ₩99,738 | ₩99,982 | +0.24% | 7.2천 |
|---|
| 2026.04.10 | ₩99,885 | ₩99,905 | ₩99,724 | ₩99,764 | -0.12% | 3.3천 |
|---|
| 2026.04.09 | ₩99,831 | ₩100,059 | ₩99,738 | ₩99,905 | +0.07% | 4.1천 |
|---|
| 2026.04.08 | ₩100,086 | ₩100,086 | ₩99,838 | ₩99,838 | -0.25% | 800 |
|---|
| 2026.04.07 | ₩99,429 | ₩99,530 | ₩99,255 | ₩99,530 | +0.10% | 800 |
|---|
| 2026.04.06 | ₩99,349 | ₩99,590 | ₩99,349 | ₩99,450 | +0.10% | 1.1만 |
|---|
| 2026.04.02 | ₩99,511 | ₩99,563 | ₩99,483 | ₩99,527 | +0.02% | 3.1천 |
|---|
| 2026.04.01 | ₩99,349 | ₩99,399 | ₩99,342 | ₩99,342 | -0.01% | 1.5천 |
|---|
| 2026.03.31 | ₩99,644 | ₩99,751 | ₩99,563 | ₩99,703 | +0.06% | 4.2천 |
|---|
| 2026.03.30 | ₩99,389 | ₩99,503 | ₩99,356 | ₩99,389 | 0.00% | 3.2천 |
|---|
| 2026.03.27 | ₩98,840 | ₩99,108 | ₩98,793 | ₩98,960 | +0.12% | 5천 |
|---|
| 2026.03.26 | ₩99,396 | ₩99,396 | ₩99,014 | ₩99,015 | -0.38% | 6.6천 |
|---|
| 2026.03.25 | ₩99,604 | ₩99,711 | ₩99,570 | ₩99,590 | -0.01% | 1.2천 |
|---|
| 2026.03.24 | ₩99,081 | ₩99,416 | ₩99,081 | ₩99,249 | +0.17% | 4.3천 |
|---|
| 2026.03.23 | ₩99,362 | ₩99,711 | ₩99,362 | ₩99,539 | +0.18% | 4.5천 |
|---|
| 2026.03.20 | ₩99,349 | ₩99,389 | ₩99,155 | ₩99,155 | -0.20% | 4천 |
|---|
| 2026.03.19 | ₩99,624 | ₩99,940 | ₩99,624 | ₩99,940 | +0.32% | 1천 |
|---|
| 2026.03.18 | ₩100,093 | ₩100,153 | ₩99,858 | ₩99,858 | -0.23% | 9.4천 |
|---|
| 2026.03.17 | ₩100,193 | ₩100,220 | ₩100,046 | ₩100,200 | +0.01% | 7.2천 |
|---|
| 2026.03.16 | ₩99,697 | ₩100,006 | ₩99,697 | ₩99,972 | +0.28% | 8.7천 |
|---|
| 2026.03.13 | ₩99,858 | ₩99,919 | ₩99,637 | ₩99,637 | -0.22% | 4.5천 |
|---|
| 2026.03.12 | ₩99,965 | ₩100,023 | ₩99,724 | ₩99,793 | -0.17% | 9.1천 |
|---|
| 2026.03.11 | ₩100,341 | ₩100,368 | ₩100,126 | ₩100,189 | -0.15% | 5.6천 |
|---|
| 2026.03.10 | ₩100,803 | ₩101,038 | ₩100,542 | ₩100,542 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩100,502 | ₩100,917 | ₩100,502 | ₩100,917 | +0.41% | 4.5천 |
|---|
| 2026.03.06 | ₩100,475 | ₩100,823 | ₩100,468 | ₩100,626 | +0.15% | 3.2천 |
|---|
| 2026.03.05 | ₩100,662 | ₩100,769 | ₩100,562 | ₩100,736 | +0.07% | 1.1만 |
|---|
| 2026.03.04 | ₩101,051 | ₩101,172 | ₩100,971 | ₩101,035 | -0.02% | 9.4천 |
|---|
| 2026.03.03 | ₩100,743 | ₩101,131 | ₩100,676 | ₩101,051 | +0.31% | 1.5만 |
|---|
| 2026.03.02 | ₩101,279 | ₩101,279 | ₩101,105 | ₩101,172 | -0.11% | 7천 |
|---|
| 2026.02.27 | ₩101,801 | ₩101,962 | ₩101,801 | ₩101,902 | +0.10% | 1.5만 |
|---|
| 2026.02.26 | ₩101,574 | ₩101,801 | ₩101,574 | ₩101,701 | +0.13% | 1.7천 |
|---|
| 2026.02.25 | ₩101,547 | ₩101,734 | ₩101,527 | ₩101,586 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩101,560 | ₩101,614 | ₩101,513 | ₩101,588 | +0.03% | 3.7천 |
|---|
| 2026.02.23 | ₩101,473 | ₩101,694 | ₩101,473 | ₩101,602 | +0.13% | 1.8만 |
|---|
| 2026.02.20 | ₩101,446 | ₩101,480 | ₩101,346 | ₩101,480 | +0.03% | 4천 |
|---|
| 2026.02.19 | ₩101,386 | ₩101,466 | ₩101,351 | ₩101,466 | +0.08% | 6천 |
|---|
| 2026.02.18 | ₩101,419 | ₩101,533 | ₩101,359 | ₩101,446 | +0.03% | 8.7천 |
|---|
| 2026.02.17 | ₩101,667 | ₩101,667 | ₩101,426 | ₩101,540 | -0.13% | 1.6만 |
|---|
| 2026.02.13 | ₩101,493 | ₩101,520 | ₩101,453 | ₩101,507 | +0.01% | 4천 |
|---|
| 2026.02.12 | ₩101,024 | ₩101,279 | ₩101,024 | ₩101,252 | +0.23% | 5.1천 |
|---|
| 2026.02.11 | ₩101,038 | ₩101,158 | ₩100,863 | ₩100,895 | -0.14% | 2.6만 |
|---|
| 2026.02.10 | ₩100,997 | ₩101,172 | ₩100,971 | ₩101,024 | +0.03% | 2.7만 |
|---|
| 2026.02.09 | ₩100,622 | ₩100,837 | ₩100,582 | ₩100,696 | +0.07% | 1.9만 |
|---|
| 2026.02.06 | ₩100,716 | ₩100,716 | ₩100,569 | ₩100,692 | -0.02% | 5.6천 |
|---|
| 2026.02.05 | ₩100,421 | ₩100,676 | ₩100,421 | ₩100,676 | +0.25% | 7.3천 |
|---|
| 2026.02.04 | ₩100,421 | ₩100,421 | ₩100,234 | ₩100,287 | -0.13% | 1.6만 |
|---|
| 2026.02.03 | ₩100,287 | ₩100,354 | ₩100,207 | ₩100,334 | +0.05% | 6천 |
|---|
| 2026.02.02 | ₩100,796 | ₩100,796 | ₩100,314 | ₩100,314 | -0.48% | 9.3천 |
|---|
| 2026.01.30 | ₩100,756 | ₩100,832 | ₩100,609 | ₩100,745 | -0.01% | 9.7천 |
|---|
| 2026.01.29 | ₩100,703 | ₩100,877 | ₩100,649 | ₩100,810 | +0.11% | 1.2만 |
|---|
| 2026.01.28 | ₩100,984 | ₩100,984 | ₩100,703 | ₩100,772 | -0.21% | 1.9만 |
|---|
| 2026.01.27 | ₩100,863 | ₩100,897 | ₩100,703 | ₩100,778 | -0.09% | 2.2만 |
|---|
| 2026.01.26 | ₩100,877 | ₩100,917 | ₩100,850 | ₩100,877 | 0.00% | 1.3만 |
|---|
| 2026.01.23 | ₩100,635 | ₩100,823 | ₩100,622 | ₩100,741 | +0.11% | 3천 |
|---|
| 2026.01.22 | ₩100,569 | ₩101,078 | ₩100,515 | ₩100,649 | +0.08% | 2.2만 |
|---|
| 2026.01.21 | ₩100,434 | ₩100,622 | ₩100,368 | ₩100,606 | +0.17% | 1.1만 |
|---|
| 2026.01.20 | ₩100,408 | ₩100,475 | ₩100,280 | ₩100,327 | -0.08% | 2만 |
|---|
| 2026.01.16 | ₩100,863 | ₩100,863 | ₩100,708 | ₩100,727 | -0.14% | 2.5만 |
|---|
| 2026.01.15 | ₩101,091 | ₩101,091 | ₩100,904 | ₩100,904 | -0.19% | 3.2만 |
|---|
| 2026.01.14 | ₩100,850 | ₩100,984 | ₩100,823 | ₩100,976 | +0.12% | 1.3만 |
|---|
| 2026.01.13 | ₩100,796 | ₩100,810 | ₩100,709 | ₩100,776 | -0.02% | 1.8만 |
|---|
| 2026.01.12 | ₩100,703 | ₩100,823 | ₩100,629 | ₩100,736 | +0.03% | 2.7만 |
|---|
| 2026.01.09 | ₩100,769 | ₩100,850 | ₩100,669 | ₩100,790 | +0.02% | 2만 |
|---|
| 2026.01.08 | ₩100,716 | ₩100,716 | ₩100,595 | ₩100,606 | -0.11% | 4.1만 |
|---|
| 2026.01.07 | ₩100,769 | ₩100,810 | ₩100,676 | ₩100,736 | -0.03% | 9.2만 |
|---|
| 2026.01.06 | ₩100,609 | ₩100,682 | ₩100,495 | ₩100,682 | +0.07% | 2.4만 |
|---|
| 2026.01.05 | ₩100,542 | ₩100,723 | ₩100,542 | ₩100,672 | +0.13% | 2.5만 |
|---|
| 2026.01.02 | ₩100,649 | ₩100,649 | ₩100,488 | ₩100,524 | -0.12% | 2.3만 |
|---|
| 2025.12.31 | ₩100,635 | ₩100,823 | ₩100,582 | ₩100,589 | -0.05% | 3.3만 |
|---|
| 2025.12.30 | ₩100,796 | ₩100,823 | ₩100,689 | ₩100,757 | -0.04% | 2.5만 |
|---|
| 2025.12.29 | ₩100,769 | ₩100,877 | ₩100,716 | ₩100,837 | +0.07% | 3.9만 |
|---|
| 2025.12.26 | ₩100,769 | ₩100,796 | ₩100,635 | ₩100,642 | -0.13% | 3.9만 |
|---|
| 2025.12.24 | ₩100,515 | ₩100,676 | ₩100,502 | ₩100,657 | +0.14% | 1.6만 |
|---|
| 2025.12.23 | ₩100,421 | ₩100,662 | ₩100,274 | ₩100,461 | +0.04% | 2.8만 |
|---|
| 2025.12.22 | ₩100,716 | ₩100,716 | ₩100,629 | ₩100,666 | -0.05% | 3.2만 |
|---|
| 2025.12.19 | ₩100,769 | ₩100,810 | ₩100,716 | ₩100,716 | -0.05% | 1.6만 |
|---|
| 2025.12.18 | ₩100,823 | ₩101,426 | ₩100,768 | ₩100,870 | +0.05% | 3.3만 |
|---|
| 2025.12.17 | ₩100,689 | ₩100,689 | ₩100,555 | ₩100,635 | -0.05% | 3.2만 |
|---|
| 2025.12.16 | ₩100,421 | ₩100,837 | ₩100,414 | ₩100,703 | +0.28% | 5만 |
|---|
| 2025.12.15 | ₩100,609 | ₩100,609 | ₩100,414 | ₩100,437 | -0.17% | 2.6만 |
|---|
| 2025.12.12 | ₩100,502 | ₩100,502 | ₩100,321 | ₩100,441 | -0.06% | 4.9만 |
|---|
| 2025.12.11 | ₩100,796 | ₩100,823 | ₩100,635 | ₩100,669 | -0.13% | 3.6만 |
|---|
| 2025.12.10 | ₩100,287 | ₩100,743 | ₩100,274 | ₩100,689 | +0.40% | 4만 |
|---|
| 2025.12.09 | ₩100,635 | ₩100,635 | ₩100,307 | ₩100,347 | -0.29% | 10.4만 |
|---|
| 2025.12.08 | ₩100,609 | ₩101,131 | ₩100,347 | ₩100,455 | -0.15% | 9.9만 |
|---|
| 2025.12.05 | ₩100,769 | ₩101,306 | ₩100,562 | ₩100,581 | -0.19% | 13.9만 |
|---|
| 2025.12.04 | ₩100,756 | ₩101,332 | ₩100,703 | ₩100,739 | -0.02% | 9만 |
|---|