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 | ₩94,661 | ₩94,868 | ₩94,655 | ₩94,855 | +0.20% | 1.4만 |
| 2026.10.08 | ₩94,401 | ₩94,801 | ₩94,401 | ₩94,781 | +0.40% | 4.2천 |
| 2026.10.07 | ₩94,148 | ₩94,655 | ₩94,148 | ₩94,541 | +0.42% | 1.5만 |
| 2026.10.06 | ₩94,388 | ₩94,708 | ₩94,388 | ₩94,593 | +0.22% | 2.3만 |
| 2026.10.05 | ₩94,254 | ₩94,361 | ₩94,054 | ₩94,341 | +0.09% | 2.6만 |
| 2026.10.02 | ₩94,801 | ₩94,801 | ₩94,334 | ₩94,384 | -0.44% | 1.6만 |
| 2026.10.01 | ₩94,067 | ₩94,775 | ₩94,067 | ₩94,669 | +0.64% | 5.8만 |
| 2026.09.30 | ₩94,962 | ₩94,962 | ₩94,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,665 |
| -0.31% |
| 2.8천 |
| 2026.09.29 | ₩94,868 | ₩94,882 | ₩94,348 | ₩94,781 | -0.09% | 1.8만 |
|---|
| 2026.09.28 | ₩94,988 | ₩95,015 | ₩94,808 | ₩94,914 | -0.08% | 9.2천 |
|---|
| 2026.09.25 | ₩95,295 | ₩95,423 | ₩95,028 | ₩95,423 | +0.13% | 2.1만 |
|---|
| 2026.09.24 | ₩95,709 | ₩95,709 | ₩95,262 | ₩95,262 | -0.47% | 2.1만 |
|---|
| 2026.09.23 | ₩95,962 | ₩96,083 | ₩95,589 | ₩95,733 | -0.24% | 2.3만 |
|---|
| 2026.09.22 | ₩96,416 | ₩96,603 | ₩96,296 | ₩96,381 | -0.04% | 1.2만 |
|---|
| 2026.09.21 | ₩96,256 | ₩96,456 | ₩96,236 | ₩96,309 | +0.06% | 5.7천 |
|---|
| 2026.09.18 | ₩96,216 | ₩96,269 | ₩96,096 | ₩96,123 | -0.10% | 7.3천 |
|---|
| 2026.09.17 | ₩96,289 | ₩96,408 | ₩96,269 | ₩96,408 | +0.12% | 8.2천 |
|---|
| 2026.09.16 | ₩96,056 | ₩96,203 | ₩95,869 | ₩95,916 | -0.15% | 2천 |
|---|
| 2026.09.15 | ₩95,856 | ₩95,996 | ₩95,856 | ₩95,942 | +0.09% | 1만 |
|---|
| 2026.09.14 | ₩95,962 | ₩96,295 | ₩95,936 | ₩96,033 | +0.07% | 6.8천 |
|---|
| 2026.09.11 | ₩96,309 | ₩96,316 | ₩96,107 | ₩96,107 | -0.21% | 1.9천 |
|---|
| 2026.09.10 | ₩96,443 | ₩96,443 | ₩96,199 | ₩96,199 | -0.25% | 3.3천 |
|---|
| 2026.09.09 | ₩96,923 | ₩96,963 | ₩96,763 | ₩96,783 | -0.14% | 6.1천 |
|---|
| 2026.09.08 | ₩96,950 | ₩97,070 | ₩96,843 | ₩96,925 | -0.03% | 9.7천 |
|---|
| 2026.09.04 | ₩97,110 | ₩97,137 | ₩97,046 | ₩97,046 | -0.07% | 1.1천 |
|---|
| 2026.09.03 | ₩97,150 | ₩97,150 | ₩97,050 | ₩97,050 | -0.10% | 3.9천 |
|---|
| 2026.09.02 | ₩96,963 | ₩97,069 | ₩96,837 | ₩96,905 | -0.06% | 4.7천 |
|---|
| 2026.09.01 | ₩97,110 | ₩97,110 | ₩96,950 | ₩96,974 | -0.14% | 4.8천 |
|---|
| 2026.08.31 | ₩97,604 | ₩97,817 | ₩97,591 | ₩97,695 | +0.09% | 6.5천 |
|---|
| 2026.08.28 | ₩98,071 | ₩98,151 | ₩97,749 | ₩97,749 | -0.33% | 7.3천 |
|---|
| 2026.08.27 | ₩98,164 | ₩98,164 | ₩98,071 | ₩98,078 | -0.09% | 4.8천 |
|---|
| 2026.08.26 | ₩98,138 | ₩98,231 | ₩97,991 | ₩98,092 | -0.05% | 4.7천 |
|---|
| 2026.08.25 | ₩98,084 | ₩98,204 | ₩98,084 | ₩98,204 | +0.12% | 5.2천 |
|---|
| 2026.08.24 | ₩97,757 | ₩97,884 | ₩97,757 | ₩97,851 | +0.10% | 3.7천 |
|---|
| 2026.08.21 | ₩97,724 | ₩97,737 | ₩97,604 | ₩97,664 | -0.06% | 6천 |
|---|
| 2026.08.20 | ₩97,724 | ₩97,811 | ₩97,724 | ₩97,757 | +0.03% | 8.2천 |
|---|
| 2026.08.19 | ₩98,031 | ₩98,031 | ₩97,851 | ₩98,026 | -0.01% | 3천 |
|---|
| 2026.08.18 | ₩97,417 | ₩97,617 | ₩97,324 | ₩97,584 | +0.17% | 7.5천 |
|---|
| 2026.08.17 | ₩97,657 | ₩97,657 | ₩97,501 | ₩97,544 | -0.12% | 6.2천 |
|---|
| 2026.08.14 | ₩97,871 | ₩97,911 | ₩97,404 | ₩97,711 | -0.16% | 8.6천 |
|---|
| 2026.08.13 | ₩97,978 | ₩98,004 | ₩97,917 | ₩97,917 | -0.06% | 2.8천 |
|---|
| 2026.08.12 | ₩97,777 | ₩97,777 | ₩97,644 | ₩97,644 | -0.14% | 400 |
|---|
| 2026.08.11 | ₩97,671 | ₩97,751 | ₩97,564 | ₩97,577 | -0.10% | 1.2천 |
|---|
| 2026.08.10 | ₩97,671 | ₩97,697 | ₩97,497 | ₩97,497 | -0.18% | 4.2천 |
|---|
| 2026.08.07 | ₩97,804 | ₩97,897 | ₩97,737 | ₩97,757 | -0.05% | 3.5천 |
|---|
| 2026.08.06 | ₩97,764 | ₩97,964 | ₩97,624 | ₩97,624 | -0.14% | 8.1천 |
|---|
| 2026.08.05 | ₩97,631 | ₩97,871 | ₩97,631 | ₩97,831 | +0.21% | 7.5천 |
|---|
| 2026.08.04 | ₩97,631 | ₩97,831 | ₩97,604 | ₩97,776 | +0.15% | 4.7천 |
|---|
| 2026.08.03 | ₩97,337 | ₩97,444 | ₩97,337 | ₩97,417 | +0.08% | 4.6천 |
|---|
| 2026.07.31 | ₩97,617 | ₩97,684 | ₩97,544 | ₩97,562 | -0.06% | 1.2천 |
|---|
| 2026.07.30 | ₩97,797 | ₩97,811 | ₩97,765 | ₩97,791 | -0.01% | 2.1천 |
|---|
| 2026.07.29 | ₩97,978 | ₩98,031 | ₩97,712 | ₩97,712 | -0.27% | 3.6천 |
|---|
| 2026.07.28 | ₩97,857 | ₩98,131 | ₩97,857 | ₩98,071 | +0.22% | 1.4천 |
|---|
| 2026.07.27 | ₩97,550 | ₩97,958 | ₩97,550 | ₩97,881 | +0.34% | 2.6만 |
|---|
| 2026.07.24 | ₩97,644 | ₩97,684 | ₩97,591 | ₩97,644 | 0.00% | 6.9천 |
|---|
| 2026.07.23 | ₩97,484 | ₩97,684 | ₩97,484 | ₩97,550 | +0.07% | 4.3천 |
|---|
| 2026.07.22 | ₩97,897 | ₩97,897 | ₩97,737 | ₩97,777 | -0.12% | 5.2천 |
|---|
| 2026.07.21 | ₩97,951 | ₩98,405 | ₩97,924 | ₩97,958 | +0.01% | 1.2만 |
|---|
| 2026.07.20 | ₩98,311 | ₩98,311 | ₩98,091 | ₩98,111 | -0.20% | 6.4천 |
|---|
| 2026.07.17 | ₩98,391 | ₩98,438 | ₩98,271 | ₩98,318 | -0.07% | 3.1천 |
|---|
| 2026.07.16 | ₩98,084 | ₩98,264 | ₩98,084 | ₩98,264 | +0.18% | 6.7천 |
|---|
| 2026.07.15 | ₩98,204 | ₩98,338 | ₩98,167 | ₩98,311 | +0.11% | 2.8천 |
|---|
| 2026.07.14 | ₩98,111 | ₩98,164 | ₩98,078 | ₩98,112 | +0.00% | 2.1천 |
|---|
| 2026.07.13 | ₩98,031 | ₩98,111 | ₩97,911 | ₩97,911 | -0.12% | 2.5천 |
|---|
| 2026.07.10 | ₩98,284 | ₩98,391 | ₩98,218 | ₩98,365 | +0.08% | 2.3만 |
|---|
| 2026.07.09 | ₩98,391 | ₩98,391 | ₩98,218 | ₩98,303 | -0.09% | 9천 |
|---|
| 2026.07.08 | ₩98,144 | ₩98,164 | ₩98,004 | ₩98,144 | 0.00% | 3.3천 |
|---|
| 2026.07.07 | ₩98,485 | ₩98,573 | ₩98,271 | ₩98,271 | -0.22% | 3.4천 |
|---|
| 2026.07.06 | ₩98,685 | ₩98,685 | ₩98,538 | ₩98,665 | -0.02% | 9.3천 |
|---|
| 2026.07.02 | ₩98,591 | ₩98,625 | ₩98,591 | ₩98,625 | +0.03% | 1.9천 |
|---|
| 2026.07.01 | ₩98,551 | ₩98,805 | ₩98,551 | ₩98,631 | +0.08% | 1.1만 |
|---|
| 2026.06.30 | ₩99,339 | ₩99,432 | ₩99,205 | ₩99,205 | -0.13% | 1.2만 |
|---|
| 2026.06.29 | ₩99,432 | ₩99,432 | ₩99,419 | ₩99,419 | -0.01% | 8천 |
|---|
| 2026.06.26 | ₩99,299 | ₩99,485 | ₩99,299 | ₩99,425 | +0.13% | 5.1천 |
|---|
| 2026.06.25 | ₩99,459 | ₩99,459 | ₩99,395 | ₩99,395 | -0.06% | 1.9만 |
|---|
| 2026.06.24 | ₩99,279 | ₩99,279 | ₩99,265 | ₩99,265 | -0.01% | 600 |
|---|
| 2026.06.23 | ₩98,885 | ₩99,045 | ₩98,845 | ₩98,885 | 0.00% | 3천 |
|---|
| 2026.06.22 | ₩98,825 | ₩98,825 | ₩98,738 | ₩98,785 | -0.04% | 1.3천 |
|---|
| 2026.06.18 | ₩99,132 | ₩99,179 | ₩99,029 | ₩99,029 | -0.10% | 5.2천 |
|---|
| 2026.06.17 | ₩99,259 | ₩99,259 | ₩98,802 | ₩98,802 | -0.46% | 7.9천 |
|---|
| 2026.06.16 | ₩98,992 | ₩99,219 | ₩98,992 | ₩99,144 | +0.15% | 1.4만 |
|---|
| 2026.06.15 | ₩99,165 | ₩99,165 | ₩98,992 | ₩98,992 | -0.17% | 3.7천 |
|---|
| 2026.06.12 | ₩98,845 | ₩98,885 | ₩98,745 | ₩98,885 | +0.04% | 8.6천 |
|---|
| 2026.06.11 | ₩98,485 | ₩98,885 | ₩98,471 | ₩98,885 | +0.41% | 1.4만 |
|---|
| 2026.06.10 | ₩98,471 | ₩98,518 | ₩98,084 | ₩98,358 | -0.12% | 5.1천 |
|---|
| 2026.06.09 | ₩98,471 | ₩98,471 | ₩98,351 | ₩98,471 | 0.00% | 9.4천 |
|---|
| 2026.06.08 | ₩98,511 | ₩98,792 | ₩98,255 | ₩98,255 | -0.26% | 5만 |
|---|
| 2026.06.05 | ₩98,391 | ₩98,645 | ₩98,391 | ₩98,426 | +0.04% | 4.7만 |
|---|
| 2026.06.04 | ₩98,912 | ₩99,005 | ₩98,765 | ₩98,958 | +0.05% | 3.3만 |
|---|
| 2026.06.03 | ₩98,551 | ₩98,898 | ₩98,551 | ₩98,705 | +0.16% | 7.5만 |
|---|
| 2026.06.02 | ₩98,805 | ₩98,832 | ₩98,431 | ₩98,785 | -0.02% | 8.3천 |
|---|
| 2026.06.01 | ₩98,498 | ₩98,679 | ₩98,465 | ₩98,679 | +0.18% | 1.4만 |
|---|
| 2026.05.29 | ₩99,098 | ₩99,245 | ₩99,098 | ₩99,135 | +0.04% | 4.9천 |
|---|
| 2026.05.28 | ₩98,872 | ₩99,125 | ₩98,565 | ₩99,050 | +0.18% | 7.8천 |
|---|
| 2026.05.27 | ₩98,918 | ₩98,958 | ₩98,885 | ₩98,885 | -0.03% | 2.4천 |
|---|
| 2026.05.26 | ₩98,805 | ₩98,805 | ₩98,685 | ₩98,778 | -0.03% | 1.5만 |
|---|
| 2026.05.22 | ₩98,405 | ₩98,618 | ₩98,298 | ₩98,438 | +0.03% | 6.2천 |
|---|
| 2026.05.21 | ₩98,151 | ₩98,445 | ₩98,051 | ₩98,371 | +0.22% | 1.3천 |
|---|
| 2026.05.20 | ₩97,777 | ₩98,276 | ₩97,777 | ₩98,276 | +0.51% | 6.6천 |
|---|
| 2026.05.19 | ₩97,764 | ₩97,804 | ₩97,697 | ₩97,784 | +0.02% | 9천 |
|---|
| 2026.05.18 | ₩98,191 | ₩98,244 | ₩98,018 | ₩98,091 | -0.10% | 5.2천 |
|---|
| 2026.05.15 | ₩98,485 | ₩98,485 | ₩98,178 | ₩98,191 | -0.30% | 5.5천 |
|---|
| 2026.05.14 | ₩98,938 | ₩98,938 | ₩98,714 | ₩98,714 | -0.23% | 1.6만 |
|---|
| 2026.05.13 | ₩98,745 | ₩98,752 | ₩98,611 | ₩98,752 | +0.01% | 4.6천 |
|---|
| 2026.05.12 | ₩98,872 | ₩98,872 | ₩98,631 | ₩98,765 | -0.11% | 3.1천 |
|---|
| 2026.05.11 | ₩99,085 | ₩99,159 | ₩99,018 | ₩99,032 | -0.05% | 4.5천 |
|---|
| 2026.05.08 | ₩99,245 | ₩99,272 | ₩99,133 | ₩99,219 | -0.03% | 6.6천 |
|---|
| 2026.05.07 | ₩99,325 | ₩99,325 | ₩98,972 | ₩98,972 | -0.36% | 1.8천 |
|---|
| 2026.05.06 | ₩99,125 | ₩99,272 | ₩98,631 | ₩99,205 | +0.08% | 2.8만 |
|---|
| 2026.05.05 | ₩98,765 | ₩98,925 | ₩98,752 | ₩98,832 | +0.07% | 7천 |
|---|
| 2026.05.04 | ₩98,852 | ₩98,852 | ₩98,591 | ₩98,674 | -0.18% | 1.4만 |
|---|
| 2026.05.01 | ₩98,992 | ₩99,232 | ₩98,925 | ₩99,032 | +0.04% | 7.6천 |
|---|
| 2026.04.30 | ₩99,272 | ₩99,325 | ₩99,045 | ₩99,201 | -0.07% | 1만 |
|---|
| 2026.04.29 | ₩99,172 | ₩99,219 | ₩99,052 | ₩99,092 | -0.08% | 3.3천 |
|---|
| 2026.04.28 | ₩99,352 | ₩99,485 | ₩99,352 | ₩99,479 | +0.13% | 4.8천 |
|---|
| 2026.04.27 | ₩99,552 | ₩100,113 | ₩99,546 | ₩99,558 | +0.01% | 1.2만 |
|---|
| 2026.04.24 | ₩99,459 | ₩99,712 | ₩99,459 | ₩99,699 | +0.24% | 1만 |
|---|
| 2026.04.23 | ₩99,726 | ₩99,766 | ₩99,419 | ₩99,546 | -0.18% | 1.9만 |
|---|
| 2026.04.22 | ₩99,819 | ₩99,846 | ₩99,719 | ₩99,719 | -0.10% | 2.1천 |
|---|
| 2026.04.21 | ₩99,739 | ₩99,766 | ₩99,579 | ₩99,579 | -0.16% | 600 |
|---|
| 2026.04.20 | ₩99,953 | ₩100,326 | ₩99,819 | ₩99,919 | -0.03% | 6.5천 |
|---|
| 2026.04.17 | ₩99,686 | ₩100,033 | ₩99,686 | ₩99,906 | +0.22% | 6.4천 |
|---|
| 2026.04.16 | ₩99,712 | ₩99,806 | ₩99,546 | ₩99,546 | -0.17% | 3.1천 |
|---|
| 2026.04.15 | ₩99,712 | ₩99,719 | ₩99,666 | ₩99,719 | +0.01% | 2.9천 |
|---|
| 2026.04.14 | ₩99,646 | ₩99,859 | ₩99,632 | ₩99,832 | +0.19% | 1만 |
|---|
| 2026.04.13 | ₩99,325 | ₩99,568 | ₩99,325 | ₩99,568 | +0.24% | 7.2천 |
|---|
| 2026.04.10 | ₩99,472 | ₩99,492 | ₩99,312 | ₩99,352 | -0.12% | 3.3천 |
|---|
| 2026.04.09 | ₩99,419 | ₩99,646 | ₩99,325 | ₩99,492 | +0.07% | 4.1천 |
|---|
| 2026.04.08 | ₩99,672 | ₩99,672 | ₩99,425 | ₩99,425 | -0.25% | 800 |
|---|
| 2026.04.07 | ₩99,018 | ₩99,119 | ₩98,845 | ₩99,119 | +0.10% | 800 |
|---|
| 2026.04.06 | ₩98,938 | ₩99,179 | ₩98,938 | ₩99,038 | +0.10% | 1.1만 |
|---|
| 2026.04.02 | ₩99,100 | ₩99,152 | ₩99,072 | ₩99,116 | +0.02% | 3.1천 |
|---|
| 2026.04.01 | ₩98,938 | ₩98,988 | ₩98,932 | ₩98,932 | -0.01% | 1.5천 |
|---|
| 2026.03.31 | ₩99,232 | ₩99,339 | ₩99,152 | ₩99,291 | +0.06% | 4.2천 |
|---|
| 2026.03.30 | ₩98,978 | ₩99,092 | ₩98,945 | ₩98,978 | 0.00% | 3.2천 |
|---|
| 2026.03.27 | ₩98,431 | ₩98,698 | ₩98,385 | ₩98,551 | +0.12% | 5천 |
|---|
| 2026.03.26 | ₩98,985 | ₩98,985 | ₩98,605 | ₩98,606 | -0.38% | 6.6천 |
|---|
| 2026.03.25 | ₩99,192 | ₩99,299 | ₩99,159 | ₩99,179 | -0.01% | 1.2천 |
|---|
| 2026.03.24 | ₩98,671 | ₩99,005 | ₩98,671 | ₩98,838 | +0.17% | 4.3천 |
|---|
| 2026.03.23 | ₩98,952 | ₩99,299 | ₩98,952 | ₩99,128 | +0.18% | 4.5천 |
|---|
| 2026.03.20 | ₩98,938 | ₩98,978 | ₩98,745 | ₩98,745 | -0.20% | 4천 |
|---|
| 2026.03.19 | ₩99,212 | ₩99,527 | ₩99,212 | ₩99,527 | +0.32% | 1천 |
|---|
| 2026.03.18 | ₩99,679 | ₩99,739 | ₩99,445 | ₩99,445 | -0.23% | 9.4천 |
|---|
| 2026.03.17 | ₩99,779 | ₩99,806 | ₩99,632 | ₩99,786 | +0.01% | 7.2천 |
|---|
| 2026.03.16 | ₩99,285 | ₩99,592 | ₩99,285 | ₩99,559 | +0.28% | 8.7천 |
|---|
| 2026.03.13 | ₩99,445 | ₩99,506 | ₩99,225 | ₩99,225 | -0.22% | 4.5천 |
|---|
| 2026.03.12 | ₩99,552 | ₩99,610 | ₩99,312 | ₩99,380 | -0.17% | 9.1천 |
|---|
| 2026.03.11 | ₩99,926 | ₩99,953 | ₩99,712 | ₩99,775 | -0.15% | 5.6천 |
|---|
| 2026.03.10 | ₩100,386 | ₩100,620 | ₩100,126 | ₩100,126 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩100,086 | ₩100,500 | ₩100,086 | ₩100,500 | +0.41% | 4.5천 |
|---|
| 2026.03.06 | ₩100,059 | ₩100,406 | ₩100,053 | ₩100,210 | +0.15% | 3.2천 |
|---|
| 2026.03.05 | ₩100,246 | ₩100,353 | ₩100,146 | ₩100,320 | +0.07% | 1.1만 |
|---|
| 2026.03.04 | ₩100,633 | ₩100,753 | ₩100,553 | ₩100,617 | -0.02% | 9.4천 |
|---|
| 2026.03.03 | ₩100,326 | ₩100,713 | ₩100,259 | ₩100,633 | +0.31% | 1.5만 |
|---|
| 2026.03.02 | ₩100,860 | ₩100,860 | ₩100,687 | ₩100,753 | -0.11% | 7천 |
|---|
| 2026.02.27 | ₩101,380 | ₩101,541 | ₩101,380 | ₩101,481 | +0.10% | 1.5만 |
|---|
| 2026.02.26 | ₩101,154 | ₩101,380 | ₩101,154 | ₩101,280 | +0.13% | 1.7천 |
|---|
| 2026.02.25 | ₩101,127 | ₩101,314 | ₩101,107 | ₩101,166 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩101,140 | ₩101,194 | ₩101,094 | ₩101,168 | +0.03% | 3.7천 |
|---|
| 2026.02.23 | ₩101,053 | ₩101,274 | ₩101,053 | ₩101,182 | +0.13% | 1.8만 |
|---|
| 2026.02.20 | ₩101,027 | ₩101,060 | ₩100,927 | ₩101,060 | +0.03% | 4천 |
|---|
| 2026.02.19 | ₩100,967 | ₩101,047 | ₩100,932 | ₩101,047 | +0.08% | 6천 |
|---|
| 2026.02.18 | ₩101,000 | ₩101,114 | ₩100,940 | ₩101,027 | +0.03% | 8.7천 |
|---|
| 2026.02.17 | ₩101,247 | ₩101,247 | ₩101,007 | ₩101,120 | -0.13% | 1.6만 |
|---|
| 2026.02.13 | ₩101,074 | ₩101,100 | ₩101,033 | ₩101,087 | +0.01% | 4천 |
|---|
| 2026.02.12 | ₩100,606 | ₩100,860 | ₩100,606 | ₩100,833 | +0.23% | 5.1천 |
|---|
| 2026.02.11 | ₩100,620 | ₩100,740 | ₩100,446 | ₩100,478 | -0.14% | 2.6만 |
|---|
| 2026.02.10 | ₩100,580 | ₩100,753 | ₩100,553 | ₩100,606 | +0.03% | 2.7만 |
|---|
| 2026.02.09 | ₩100,206 | ₩100,420 | ₩100,166 | ₩100,279 | +0.07% | 1.9만 |
|---|
| 2026.02.06 | ₩100,300 | ₩100,300 | ₩100,153 | ₩100,275 | -0.02% | 5.6천 |
|---|
| 2026.02.05 | ₩100,006 | ₩100,259 | ₩100,006 | ₩100,259 | +0.25% | 7.3천 |
|---|
| 2026.02.04 | ₩100,006 | ₩100,006 | ₩99,819 | ₩99,872 | -0.13% | 1.6만 |
|---|
| 2026.02.03 | ₩99,872 | ₩99,939 | ₩99,792 | ₩99,919 | +0.05% | 6천 |
|---|
| 2026.02.02 | ₩100,380 | ₩100,380 | ₩99,899 | ₩99,899 | -0.48% | 9.3천 |
|---|
| 2026.01.30 | ₩100,340 | ₩100,416 | ₩100,193 | ₩100,329 | -0.01% | 9.7천 |
|---|
| 2026.01.29 | ₩100,286 | ₩100,460 | ₩100,233 | ₩100,393 | +0.11% | 1.2만 |
|---|
| 2026.01.28 | ₩100,566 | ₩100,566 | ₩100,286 | ₩100,356 | -0.21% | 1.9만 |
|---|
| 2026.01.27 | ₩100,446 | ₩100,480 | ₩100,286 | ₩100,361 | -0.09% | 2.2만 |
|---|
| 2026.01.26 | ₩100,460 | ₩100,500 | ₩100,433 | ₩100,460 | 0.00% | 1.3만 |
|---|
| 2026.01.23 | ₩100,219 | ₩100,406 | ₩100,206 | ₩100,325 | +0.11% | 3천 |
|---|
| 2026.01.22 | ₩100,153 | ₩100,660 | ₩100,099 | ₩100,233 | +0.08% | 2.2만 |
|---|
| 2026.01.21 | ₩100,019 | ₩100,206 | ₩99,953 | ₩100,190 | +0.17% | 1.1만 |
|---|
| 2026.01.20 | ₩99,993 | ₩100,059 | ₩99,866 | ₩99,913 | -0.08% | 2만 |
|---|
| 2026.01.16 | ₩100,446 | ₩100,446 | ₩100,292 | ₩100,310 | -0.14% | 2.5만 |
|---|
| 2026.01.15 | ₩100,673 | ₩100,673 | ₩100,486 | ₩100,486 | -0.19% | 3.2만 |
|---|
| 2026.01.14 | ₩100,433 | ₩100,566 | ₩100,406 | ₩100,558 | +0.12% | 1.3만 |
|---|
| 2026.01.13 | ₩100,380 | ₩100,393 | ₩100,293 | ₩100,360 | -0.02% | 1.8만 |
|---|
| 2026.01.12 | ₩100,286 | ₩100,406 | ₩100,213 | ₩100,320 | +0.03% | 2.7만 |
|---|
| 2026.01.09 | ₩100,353 | ₩100,433 | ₩100,253 | ₩100,373 | +0.02% | 2만 |
|---|
| 2026.01.08 | ₩100,300 | ₩100,300 | ₩100,179 | ₩100,190 | -0.11% | 4.1만 |
|---|
| 2026.01.07 | ₩100,353 | ₩100,393 | ₩100,259 | ₩100,320 | -0.03% | 9.2만 |
|---|
| 2026.01.06 | ₩100,193 | ₩100,266 | ₩100,079 | ₩100,266 | +0.07% | 2.4만 |
|---|
| 2026.01.05 | ₩100,126 | ₩100,306 | ₩100,126 | ₩100,255 | +0.13% | 2.5만 |
|---|
| 2026.01.02 | ₩100,233 | ₩100,233 | ₩100,073 | ₩100,109 | -0.12% | 2.3만 |
|---|
| 2025.12.31 | ₩100,219 | ₩100,406 | ₩100,166 | ₩100,173 | -0.05% | 3.3만 |
|---|
| 2025.12.30 | ₩100,380 | ₩100,406 | ₩100,273 | ₩100,341 | -0.04% | 2.5만 |
|---|
| 2025.12.29 | ₩100,353 | ₩100,460 | ₩100,300 | ₩100,420 | +0.07% | 3.9만 |
|---|
| 2025.12.26 | ₩100,353 | ₩100,380 | ₩100,219 | ₩100,226 | -0.13% | 3.9만 |
|---|
| 2025.12.24 | ₩100,099 | ₩100,259 | ₩100,086 | ₩100,241 | +0.14% | 1.6만 |
|---|
| 2025.12.23 | ₩100,006 | ₩100,246 | ₩99,859 | ₩100,046 | +0.04% | 2.8만 |
|---|
| 2025.12.22 | ₩100,300 | ₩100,300 | ₩100,213 | ₩100,250 | -0.05% | 3.2만 |
|---|
| 2025.12.19 | ₩100,353 | ₩100,393 | ₩100,300 | ₩100,300 | -0.05% | 1.6만 |
|---|
| 2025.12.18 | ₩100,406 | ₩101,007 | ₩100,352 | ₩100,453 | +0.05% | 3.3만 |
|---|
| 2025.12.17 | ₩100,273 | ₩100,273 | ₩100,139 | ₩100,219 | -0.05% | 3.2만 |
|---|
| 2025.12.16 | ₩100,006 | ₩100,420 | ₩99,999 | ₩100,286 | +0.28% | 5만 |
|---|
| 2025.12.15 | ₩100,193 | ₩100,193 | ₩99,999 | ₩100,022 | -0.17% | 2.6만 |
|---|
| 2025.12.12 | ₩100,086 | ₩100,086 | ₩99,906 | ₩100,026 | -0.06% | 4.9만 |
|---|
| 2025.12.11 | ₩100,380 | ₩100,406 | ₩100,219 | ₩100,253 | -0.13% | 3.6만 |
|---|
| 2025.12.10 | ₩99,872 | ₩100,326 | ₩99,859 | ₩100,273 | +0.40% | 4만 |
|---|
| 2025.12.09 | ₩100,219 | ₩100,219 | ₩99,893 | ₩99,933 | -0.29% | 10.4만 |
|---|
| 2025.12.08 | ₩100,193 | ₩100,713 | ₩99,933 | ₩100,039 | -0.15% | 9.9만 |
|---|
| 2025.12.05 | ₩100,353 | ₩100,887 | ₩100,146 | ₩100,165 | -0.19% | 13.9만 |
|---|
| 2025.12.04 | ₩100,340 | ₩100,913 | ₩100,286 | ₩100,322 | -0.02% | 9만 |
|---|