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 | ₩94,843 | ₩95,050 | ₩94,836 | ₩95,037 | +0.20% | 1.4만 |
| 2026.10.08 | ₩94,582 | ₩94,983 | ₩94,582 | ₩94,963 | +0.40% | 4.2천 |
| 2026.10.07 | ₩94,328 | ₩94,836 | ₩94,328 | ₩94,723 | +0.42% | 1.5만 |
| 2026.10.06 | ₩94,569 | ₩94,890 | ₩94,569 | ₩94,775 | +0.22% | 2.3만 |
| 2026.10.05 | ₩94,435 | ₩94,542 | ₩94,235 | ₩94,522 | +0.09% | 2.6만 |
| 2026.10.02 | ₩94,983 | ₩94,983 | ₩94,515 | ₩94,565 | -0.44% | 1.6만 |
| 2026.10.01 | ₩94,248 | ₩94,957 | ₩94,248 | ₩94,851 | +0.64% | 5.8만 |
| 2026.09.30 | ₩95,144 | ₩95,144 | ₩94,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,847 |
| -0.31% |
| 2.8천 |
| 2026.09.29 | ₩95,050 | ₩95,064 | ₩94,529 | ₩94,963 | -0.09% | 1.8만 |
|---|
| 2026.09.28 | ₩95,171 | ₩95,197 | ₩94,990 | ₩95,096 | -0.08% | 9.2천 |
|---|
| 2026.09.25 | ₩95,478 | ₩95,606 | ₩95,211 | ₩95,606 | +0.13% | 2.1만 |
|---|
| 2026.09.24 | ₩95,893 | ₩95,893 | ₩95,445 | ₩95,445 | -0.47% | 2.1만 |
|---|
| 2026.09.23 | ₩96,147 | ₩96,267 | ₩95,772 | ₩95,917 | -0.24% | 2.3만 |
|---|
| 2026.09.22 | ₩96,601 | ₩96,788 | ₩96,481 | ₩96,566 | -0.04% | 1.2만 |
|---|
| 2026.09.21 | ₩96,441 | ₩96,641 | ₩96,421 | ₩96,494 | +0.06% | 5.7천 |
|---|
| 2026.09.18 | ₩96,401 | ₩96,454 | ₩96,280 | ₩96,307 | -0.10% | 7.3천 |
|---|
| 2026.09.17 | ₩96,474 | ₩96,593 | ₩96,454 | ₩96,593 | +0.12% | 8.2천 |
|---|
| 2026.09.16 | ₩96,240 | ₩96,387 | ₩96,053 | ₩96,100 | -0.15% | 2천 |
|---|
| 2026.09.15 | ₩96,040 | ₩96,180 | ₩96,040 | ₩96,126 | +0.09% | 1만 |
|---|
| 2026.09.14 | ₩96,147 | ₩96,479 | ₩96,120 | ₩96,217 | +0.07% | 6.8천 |
|---|
| 2026.09.11 | ₩96,494 | ₩96,501 | ₩96,291 | ₩96,291 | -0.21% | 1.9천 |
|---|
| 2026.09.10 | ₩96,628 | ₩96,628 | ₩96,383 | ₩96,383 | -0.25% | 3.3천 |
|---|
| 2026.09.09 | ₩97,109 | ₩97,149 | ₩96,949 | ₩96,969 | -0.14% | 6.1천 |
|---|
| 2026.09.08 | ₩97,136 | ₩97,256 | ₩97,029 | ₩97,111 | -0.03% | 9.7천 |
|---|
| 2026.09.04 | ₩97,296 | ₩97,323 | ₩97,232 | ₩97,232 | -0.07% | 1.1천 |
|---|
| 2026.09.03 | ₩97,337 | ₩97,337 | ₩97,236 | ₩97,236 | -0.10% | 3.9천 |
|---|
| 2026.09.02 | ₩97,149 | ₩97,255 | ₩97,022 | ₩97,090 | -0.06% | 4.7천 |
|---|
| 2026.09.01 | ₩97,296 | ₩97,296 | ₩97,136 | ₩97,160 | -0.14% | 4.8천 |
|---|
| 2026.08.31 | ₩97,791 | ₩98,005 | ₩97,778 | ₩97,882 | +0.09% | 6.5천 |
|---|
| 2026.08.28 | ₩98,259 | ₩98,339 | ₩97,937 | ₩97,937 | -0.33% | 7.3천 |
|---|
| 2026.08.27 | ₩98,353 | ₩98,353 | ₩98,259 | ₩98,266 | -0.09% | 4.8천 |
|---|
| 2026.08.26 | ₩98,326 | ₩98,420 | ₩98,179 | ₩98,280 | -0.05% | 4.7천 |
|---|
| 2026.08.25 | ₩98,272 | ₩98,393 | ₩98,272 | ₩98,393 | +0.12% | 5.2천 |
|---|
| 2026.08.24 | ₩97,945 | ₩98,072 | ₩97,945 | ₩98,038 | +0.10% | 3.7천 |
|---|
| 2026.08.21 | ₩97,911 | ₩97,925 | ₩97,791 | ₩97,851 | -0.06% | 6천 |
|---|
| 2026.08.20 | ₩97,911 | ₩97,998 | ₩97,911 | ₩97,945 | +0.03% | 8.2천 |
|---|
| 2026.08.19 | ₩98,219 | ₩98,219 | ₩98,038 | ₩98,214 | -0.01% | 3천 |
|---|
| 2026.08.18 | ₩97,604 | ₩97,804 | ₩97,510 | ₩97,771 | +0.17% | 7.5천 |
|---|
| 2026.08.17 | ₩97,845 | ₩97,845 | ₩97,688 | ₩97,731 | -0.12% | 6.2천 |
|---|
| 2026.08.14 | ₩98,059 | ₩98,099 | ₩97,591 | ₩97,898 | -0.16% | 8.6천 |
|---|
| 2026.08.13 | ₩98,165 | ₩98,192 | ₩98,105 | ₩98,105 | -0.06% | 2.8천 |
|---|
| 2026.08.12 | ₩97,965 | ₩97,965 | ₩97,831 | ₩97,831 | -0.14% | 400 |
|---|
| 2026.08.11 | ₩97,858 | ₩97,938 | ₩97,751 | ₩97,764 | -0.10% | 1.2천 |
|---|
| 2026.08.10 | ₩97,858 | ₩97,885 | ₩97,684 | ₩97,684 | -0.18% | 4.2천 |
|---|
| 2026.08.07 | ₩97,992 | ₩98,085 | ₩97,925 | ₩97,945 | -0.05% | 3.5천 |
|---|
| 2026.08.06 | ₩97,952 | ₩98,152 | ₩97,811 | ₩97,811 | -0.14% | 8.1천 |
|---|
| 2026.08.05 | ₩97,818 | ₩98,059 | ₩97,818 | ₩98,018 | +0.21% | 7.5천 |
|---|
| 2026.08.04 | ₩97,818 | ₩98,018 | ₩97,791 | ₩97,964 | +0.15% | 4.7천 |
|---|
| 2026.08.03 | ₩97,524 | ₩97,631 | ₩97,524 | ₩97,604 | +0.08% | 4.6천 |
|---|
| 2026.07.31 | ₩97,804 | ₩97,871 | ₩97,731 | ₩97,750 | -0.06% | 1.2천 |
|---|
| 2026.07.30 | ₩97,985 | ₩97,998 | ₩97,953 | ₩97,978 | -0.01% | 2.1천 |
|---|
| 2026.07.29 | ₩98,165 | ₩98,219 | ₩97,899 | ₩97,899 | -0.27% | 3.6천 |
|---|
| 2026.07.28 | ₩98,045 | ₩98,319 | ₩98,045 | ₩98,259 | +0.22% | 1.4천 |
|---|
| 2026.07.27 | ₩97,738 | ₩98,145 | ₩97,738 | ₩98,069 | +0.34% | 2.6만 |
|---|
| 2026.07.24 | ₩97,831 | ₩97,871 | ₩97,778 | ₩97,831 | 0.00% | 6.9천 |
|---|
| 2026.07.23 | ₩97,671 | ₩97,871 | ₩97,671 | ₩97,738 | +0.07% | 4.3천 |
|---|
| 2026.07.22 | ₩98,085 | ₩98,085 | ₩97,925 | ₩97,965 | -0.12% | 5.2천 |
|---|
| 2026.07.21 | ₩98,139 | ₩98,593 | ₩98,112 | ₩98,145 | +0.01% | 1.2만 |
|---|
| 2026.07.20 | ₩98,500 | ₩98,500 | ₩98,279 | ₩98,299 | -0.20% | 6.4천 |
|---|
| 2026.07.17 | ₩98,580 | ₩98,627 | ₩98,460 | ₩98,506 | -0.07% | 3.1천 |
|---|
| 2026.07.16 | ₩98,272 | ₩98,453 | ₩98,272 | ₩98,453 | +0.18% | 6.7천 |
|---|
| 2026.07.15 | ₩98,393 | ₩98,526 | ₩98,355 | ₩98,500 | +0.11% | 2.8천 |
|---|
| 2026.07.14 | ₩98,299 | ₩98,353 | ₩98,266 | ₩98,301 | +0.00% | 2.1천 |
|---|
| 2026.07.13 | ₩98,219 | ₩98,299 | ₩98,099 | ₩98,099 | -0.12% | 2.5천 |
|---|
| 2026.07.10 | ₩98,473 | ₩98,580 | ₩98,406 | ₩98,553 | +0.08% | 2.3만 |
|---|
| 2026.07.09 | ₩98,580 | ₩98,580 | ₩98,406 | ₩98,492 | -0.09% | 9천 |
|---|
| 2026.07.08 | ₩98,333 | ₩98,353 | ₩98,192 | ₩98,333 | 0.00% | 3.3천 |
|---|
| 2026.07.07 | ₩98,674 | ₩98,762 | ₩98,460 | ₩98,460 | -0.22% | 3.4천 |
|---|
| 2026.07.06 | ₩98,874 | ₩98,874 | ₩98,727 | ₩98,854 | -0.02% | 9.3천 |
|---|
| 2026.07.02 | ₩98,781 | ₩98,814 | ₩98,781 | ₩98,814 | +0.03% | 1.9천 |
|---|
| 2026.07.01 | ₩98,740 | ₩98,994 | ₩98,740 | ₩98,821 | +0.08% | 1.1만 |
|---|
| 2026.06.30 | ₩99,529 | ₩99,623 | ₩99,396 | ₩99,396 | -0.13% | 1.2만 |
|---|
| 2026.06.29 | ₩99,623 | ₩99,623 | ₩99,609 | ₩99,609 | -0.01% | 8천 |
|---|
| 2026.06.26 | ₩99,489 | ₩99,676 | ₩99,489 | ₩99,616 | +0.13% | 5.1천 |
|---|
| 2026.06.25 | ₩99,650 | ₩99,650 | ₩99,585 | ₩99,585 | -0.06% | 1.9만 |
|---|
| 2026.06.24 | ₩99,469 | ₩99,469 | ₩99,456 | ₩99,456 | -0.01% | 600 |
|---|
| 2026.06.23 | ₩99,075 | ₩99,235 | ₩99,035 | ₩99,075 | 0.00% | 3천 |
|---|
| 2026.06.22 | ₩99,014 | ₩99,014 | ₩98,928 | ₩98,974 | -0.04% | 1.3천 |
|---|
| 2026.06.18 | ₩99,322 | ₩99,369 | ₩99,219 | ₩99,219 | -0.10% | 5.2천 |
|---|
| 2026.06.17 | ₩99,449 | ₩99,449 | ₩98,992 | ₩98,992 | -0.46% | 7.9천 |
|---|
| 2026.06.16 | ₩99,182 | ₩99,409 | ₩99,182 | ₩99,334 | +0.15% | 1.4만 |
|---|
| 2026.06.15 | ₩99,355 | ₩99,355 | ₩99,182 | ₩99,182 | -0.17% | 3.7천 |
|---|
| 2026.06.12 | ₩99,035 | ₩99,075 | ₩98,934 | ₩99,075 | +0.04% | 8.6천 |
|---|
| 2026.06.11 | ₩98,674 | ₩99,075 | ₩98,660 | ₩99,075 | +0.41% | 1.4만 |
|---|
| 2026.06.10 | ₩98,660 | ₩98,707 | ₩98,272 | ₩98,547 | -0.12% | 5.1천 |
|---|
| 2026.06.09 | ₩98,660 | ₩98,660 | ₩98,540 | ₩98,660 | 0.00% | 9.4천 |
|---|
| 2026.06.08 | ₩98,700 | ₩98,981 | ₩98,444 | ₩98,444 | -0.26% | 5만 |
|---|
| 2026.06.05 | ₩98,580 | ₩98,834 | ₩98,580 | ₩98,615 | +0.04% | 4.7만 |
|---|
| 2026.06.04 | ₩99,101 | ₩99,195 | ₩98,954 | ₩99,148 | +0.05% | 3.3만 |
|---|
| 2026.06.03 | ₩98,740 | ₩99,088 | ₩98,740 | ₩98,894 | +0.16% | 7.5만 |
|---|
| 2026.06.02 | ₩98,994 | ₩99,021 | ₩98,620 | ₩98,974 | -0.02% | 8.3천 |
|---|
| 2026.06.01 | ₩98,687 | ₩98,869 | ₩98,654 | ₩98,869 | +0.18% | 1.4만 |
|---|
| 2026.05.29 | ₩99,289 | ₩99,436 | ₩99,289 | ₩99,325 | +0.04% | 4.9천 |
|---|
| 2026.05.28 | ₩99,061 | ₩99,315 | ₩98,754 | ₩99,240 | +0.18% | 7.8천 |
|---|
| 2026.05.27 | ₩99,108 | ₩99,148 | ₩99,075 | ₩99,075 | -0.03% | 2.4천 |
|---|
| 2026.05.26 | ₩98,994 | ₩98,994 | ₩98,874 | ₩98,968 | -0.03% | 1.5만 |
|---|
| 2026.05.22 | ₩98,593 | ₩98,807 | ₩98,486 | ₩98,627 | +0.03% | 6.2천 |
|---|
| 2026.05.21 | ₩98,339 | ₩98,633 | ₩98,239 | ₩98,560 | +0.22% | 1.3천 |
|---|
| 2026.05.20 | ₩97,965 | ₩98,465 | ₩97,965 | ₩98,465 | +0.51% | 6.6천 |
|---|
| 2026.05.19 | ₩97,952 | ₩97,992 | ₩97,885 | ₩97,972 | +0.02% | 9천 |
|---|
| 2026.05.18 | ₩98,379 | ₩98,433 | ₩98,206 | ₩98,279 | -0.10% | 5.2천 |
|---|
| 2026.05.15 | ₩98,674 | ₩98,674 | ₩98,366 | ₩98,379 | -0.30% | 5.5천 |
|---|
| 2026.05.14 | ₩99,128 | ₩99,128 | ₩98,904 | ₩98,904 | -0.23% | 1.6만 |
|---|
| 2026.05.13 | ₩98,934 | ₩98,941 | ₩98,801 | ₩98,941 | +0.01% | 4.6천 |
|---|
| 2026.05.12 | ₩99,061 | ₩99,061 | ₩98,821 | ₩98,954 | -0.11% | 3.1천 |
|---|
| 2026.05.11 | ₩99,275 | ₩99,349 | ₩99,208 | ₩99,222 | -0.05% | 4.5천 |
|---|
| 2026.05.08 | ₩99,436 | ₩99,462 | ₩99,323 | ₩99,409 | -0.03% | 6.6천 |
|---|
| 2026.05.07 | ₩99,516 | ₩99,516 | ₩99,162 | ₩99,162 | -0.36% | 1.8천 |
|---|
| 2026.05.06 | ₩99,315 | ₩99,462 | ₩98,821 | ₩99,396 | +0.08% | 2.8만 |
|---|
| 2026.05.05 | ₩98,954 | ₩99,115 | ₩98,941 | ₩99,021 | +0.07% | 7천 |
|---|
| 2026.05.04 | ₩99,041 | ₩99,041 | ₩98,781 | ₩98,863 | -0.18% | 1.4만 |
|---|
| 2026.05.01 | ₩99,182 | ₩99,422 | ₩99,115 | ₩99,222 | +0.04% | 7.6천 |
|---|
| 2026.04.30 | ₩99,462 | ₩99,516 | ₩99,235 | ₩99,392 | -0.07% | 1만 |
|---|
| 2026.04.29 | ₩99,362 | ₩99,409 | ₩99,242 | ₩99,282 | -0.08% | 3.3천 |
|---|
| 2026.04.28 | ₩99,543 | ₩99,676 | ₩99,543 | ₩99,670 | +0.13% | 4.8천 |
|---|
| 2026.04.27 | ₩99,743 | ₩100,305 | ₩99,737 | ₩99,749 | +0.01% | 1.2만 |
|---|
| 2026.04.24 | ₩99,650 | ₩99,904 | ₩99,650 | ₩99,890 | +0.24% | 1만 |
|---|
| 2026.04.23 | ₩99,917 | ₩99,957 | ₩99,609 | ₩99,737 | -0.18% | 1.9만 |
|---|
| 2026.04.22 | ₩100,011 | ₩100,037 | ₩99,910 | ₩99,910 | -0.10% | 2.1천 |
|---|
| 2026.04.21 | ₩99,930 | ₩99,957 | ₩99,770 | ₩99,770 | -0.16% | 600 |
|---|
| 2026.04.20 | ₩100,144 | ₩100,519 | ₩100,011 | ₩100,111 | -0.03% | 6.5천 |
|---|
| 2026.04.17 | ₩99,877 | ₩100,225 | ₩99,877 | ₩100,097 | +0.22% | 6.4천 |
|---|
| 2026.04.16 | ₩99,904 | ₩99,997 | ₩99,737 | ₩99,737 | -0.17% | 3.1천 |
|---|
| 2026.04.15 | ₩99,904 | ₩99,910 | ₩99,857 | ₩99,910 | +0.01% | 2.9천 |
|---|
| 2026.04.14 | ₩99,837 | ₩100,051 | ₩99,823 | ₩100,024 | +0.19% | 1만 |
|---|
| 2026.04.13 | ₩99,516 | ₩99,759 | ₩99,516 | ₩99,759 | +0.24% | 7.2천 |
|---|
| 2026.04.10 | ₩99,663 | ₩99,683 | ₩99,503 | ₩99,543 | -0.12% | 3.3천 |
|---|
| 2026.04.09 | ₩99,609 | ₩99,837 | ₩99,516 | ₩99,683 | +0.07% | 4.1천 |
|---|
| 2026.04.08 | ₩99,864 | ₩99,864 | ₩99,616 | ₩99,616 | -0.25% | 800 |
|---|
| 2026.04.07 | ₩99,208 | ₩99,309 | ₩99,035 | ₩99,309 | +0.10% | 800 |
|---|
| 2026.04.06 | ₩99,128 | ₩99,369 | ₩99,128 | ₩99,228 | +0.10% | 1.1만 |
|---|
| 2026.04.02 | ₩99,290 | ₩99,342 | ₩99,262 | ₩99,306 | +0.02% | 3.1천 |
|---|
| 2026.04.01 | ₩99,128 | ₩99,178 | ₩99,121 | ₩99,121 | -0.01% | 1.5천 |
|---|
| 2026.03.31 | ₩99,422 | ₩99,529 | ₩99,342 | ₩99,481 | +0.06% | 4.2천 |
|---|
| 2026.03.30 | ₩99,168 | ₩99,282 | ₩99,135 | ₩99,168 | 0.00% | 3.2천 |
|---|
| 2026.03.27 | ₩98,620 | ₩98,887 | ₩98,573 | ₩98,740 | +0.12% | 5천 |
|---|
| 2026.03.26 | ₩99,175 | ₩99,175 | ₩98,794 | ₩98,795 | -0.38% | 6.6천 |
|---|
| 2026.03.25 | ₩99,382 | ₩99,489 | ₩99,349 | ₩99,369 | -0.01% | 1.2천 |
|---|
| 2026.03.24 | ₩98,861 | ₩99,195 | ₩98,861 | ₩99,028 | +0.17% | 4.3천 |
|---|
| 2026.03.23 | ₩99,142 | ₩99,489 | ₩99,142 | ₩99,318 | +0.18% | 4.5천 |
|---|
| 2026.03.20 | ₩99,128 | ₩99,168 | ₩98,934 | ₩98,934 | -0.20% | 4천 |
|---|
| 2026.03.19 | ₩99,402 | ₩99,718 | ₩99,402 | ₩99,718 | +0.32% | 1천 |
|---|
| 2026.03.18 | ₩99,870 | ₩99,930 | ₩99,636 | ₩99,636 | -0.23% | 9.4천 |
|---|
| 2026.03.17 | ₩99,970 | ₩99,997 | ₩99,823 | ₩99,977 | +0.01% | 7.2천 |
|---|
| 2026.03.16 | ₩99,476 | ₩99,783 | ₩99,476 | ₩99,750 | +0.28% | 8.7천 |
|---|
| 2026.03.13 | ₩99,636 | ₩99,696 | ₩99,416 | ₩99,416 | -0.22% | 4.5천 |
|---|
| 2026.03.12 | ₩99,743 | ₩99,801 | ₩99,503 | ₩99,571 | -0.17% | 9.1천 |
|---|
| 2026.03.11 | ₩100,118 | ₩100,144 | ₩99,904 | ₩99,966 | -0.15% | 5.6천 |
|---|
| 2026.03.10 | ₩100,579 | ₩100,813 | ₩100,318 | ₩100,318 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩100,278 | ₩100,692 | ₩100,278 | ₩100,692 | +0.41% | 4.5천 |
|---|
| 2026.03.06 | ₩100,251 | ₩100,599 | ₩100,245 | ₩100,402 | +0.15% | 3.2천 |
|---|
| 2026.03.05 | ₩100,438 | ₩100,545 | ₩100,338 | ₩100,512 | +0.07% | 1.1만 |
|---|
| 2026.03.04 | ₩100,826 | ₩100,947 | ₩100,746 | ₩100,810 | -0.02% | 9.4천 |
|---|
| 2026.03.03 | ₩100,519 | ₩100,906 | ₩100,452 | ₩100,826 | +0.31% | 1.5만 |
|---|
| 2026.03.02 | ₩101,053 | ₩101,053 | ₩100,880 | ₩100,947 | -0.11% | 7천 |
|---|
| 2026.02.27 | ₩101,575 | ₩101,735 | ₩101,575 | ₩101,675 | +0.10% | 1.5만 |
|---|
| 2026.02.26 | ₩101,348 | ₩101,575 | ₩101,348 | ₩101,475 | +0.13% | 1.7천 |
|---|
| 2026.02.25 | ₩101,321 | ₩101,508 | ₩101,301 | ₩101,360 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩101,334 | ₩101,388 | ₩101,287 | ₩101,362 | +0.03% | 3.7천 |
|---|
| 2026.02.23 | ₩101,247 | ₩101,468 | ₩101,247 | ₩101,376 | +0.13% | 1.8만 |
|---|
| 2026.02.20 | ₩101,221 | ₩101,254 | ₩101,120 | ₩101,254 | +0.03% | 4천 |
|---|
| 2026.02.19 | ₩101,160 | ₩101,241 | ₩101,126 | ₩101,241 | +0.08% | 6천 |
|---|
| 2026.02.18 | ₩101,194 | ₩101,308 | ₩101,134 | ₩101,221 | +0.03% | 8.7천 |
|---|
| 2026.02.17 | ₩101,441 | ₩101,441 | ₩101,201 | ₩101,314 | -0.13% | 1.6만 |
|---|
| 2026.02.13 | ₩101,267 | ₩101,294 | ₩101,227 | ₩101,281 | +0.01% | 4천 |
|---|
| 2026.02.12 | ₩100,799 | ₩101,053 | ₩100,799 | ₩101,027 | +0.23% | 5.1천 |
|---|
| 2026.02.11 | ₩100,813 | ₩100,933 | ₩100,639 | ₩100,671 | -0.14% | 2.6만 |
|---|
| 2026.02.10 | ₩100,773 | ₩100,947 | ₩100,746 | ₩100,799 | +0.03% | 2.7만 |
|---|
| 2026.02.09 | ₩100,398 | ₩100,612 | ₩100,358 | ₩100,472 | +0.07% | 1.9만 |
|---|
| 2026.02.06 | ₩100,492 | ₩100,492 | ₩100,345 | ₩100,468 | -0.02% | 5.6천 |
|---|
| 2026.02.05 | ₩100,198 | ₩100,452 | ₩100,198 | ₩100,452 | +0.25% | 7.3천 |
|---|
| 2026.02.04 | ₩100,198 | ₩100,198 | ₩100,011 | ₩100,064 | -0.13% | 1.6만 |
|---|
| 2026.02.03 | ₩100,064 | ₩100,131 | ₩99,984 | ₩100,111 | +0.05% | 6천 |
|---|
| 2026.02.02 | ₩100,572 | ₩100,572 | ₩100,091 | ₩100,091 | -0.48% | 9.3천 |
|---|
| 2026.01.30 | ₩100,532 | ₩100,608 | ₩100,385 | ₩100,521 | -0.01% | 9.7천 |
|---|
| 2026.01.29 | ₩100,479 | ₩100,652 | ₩100,425 | ₩100,586 | +0.11% | 1.2만 |
|---|
| 2026.01.28 | ₩100,759 | ₩100,759 | ₩100,479 | ₩100,548 | -0.21% | 1.9만 |
|---|
| 2026.01.27 | ₩100,639 | ₩100,672 | ₩100,479 | ₩100,553 | -0.09% | 2.2만 |
|---|
| 2026.01.26 | ₩100,652 | ₩100,692 | ₩100,626 | ₩100,652 | 0.00% | 1.3만 |
|---|
| 2026.01.23 | ₩100,412 | ₩100,599 | ₩100,398 | ₩100,517 | +0.11% | 3천 |
|---|
| 2026.01.22 | ₩100,345 | ₩100,853 | ₩100,291 | ₩100,425 | +0.08% | 2.2만 |
|---|
| 2026.01.21 | ₩100,211 | ₩100,398 | ₩100,144 | ₩100,382 | +0.17% | 1.1만 |
|---|
| 2026.01.20 | ₩100,184 | ₩100,251 | ₩100,057 | ₩100,104 | -0.08% | 2만 |
|---|
| 2026.01.16 | ₩100,639 | ₩100,639 | ₩100,484 | ₩100,503 | -0.14% | 2.5만 |
|---|
| 2026.01.15 | ₩100,866 | ₩100,866 | ₩100,679 | ₩100,679 | -0.19% | 3.2만 |
|---|
| 2026.01.14 | ₩100,626 | ₩100,759 | ₩100,599 | ₩100,751 | +0.12% | 1.3만 |
|---|
| 2026.01.13 | ₩100,572 | ₩100,586 | ₩100,485 | ₩100,552 | -0.02% | 1.8만 |
|---|
| 2026.01.12 | ₩100,479 | ₩100,599 | ₩100,405 | ₩100,512 | +0.03% | 2.7만 |
|---|
| 2026.01.09 | ₩100,545 | ₩100,626 | ₩100,445 | ₩100,565 | +0.02% | 2만 |
|---|
| 2026.01.08 | ₩100,492 | ₩100,492 | ₩100,372 | ₩100,382 | -0.11% | 4.1만 |
|---|
| 2026.01.07 | ₩100,545 | ₩100,586 | ₩100,452 | ₩100,512 | -0.03% | 9.2만 |
|---|
| 2026.01.06 | ₩100,385 | ₩100,459 | ₩100,271 | ₩100,459 | +0.07% | 2.4만 |
|---|
| 2026.01.05 | ₩100,318 | ₩100,499 | ₩100,318 | ₩100,448 | +0.13% | 2.5만 |
|---|
| 2026.01.02 | ₩100,425 | ₩100,425 | ₩100,265 | ₩100,301 | -0.12% | 2.3만 |
|---|
| 2025.12.31 | ₩100,412 | ₩100,599 | ₩100,358 | ₩100,365 | -0.05% | 3.3만 |
|---|
| 2025.12.30 | ₩100,572 | ₩100,599 | ₩100,465 | ₩100,533 | -0.04% | 2.5만 |
|---|
| 2025.12.29 | ₩100,545 | ₩100,652 | ₩100,492 | ₩100,612 | +0.07% | 3.9만 |
|---|
| 2025.12.26 | ₩100,545 | ₩100,572 | ₩100,412 | ₩100,418 | -0.13% | 3.9만 |
|---|
| 2025.12.24 | ₩100,291 | ₩100,452 | ₩100,278 | ₩100,433 | +0.14% | 1.6만 |
|---|
| 2025.12.23 | ₩100,198 | ₩100,438 | ₩100,051 | ₩100,238 | +0.04% | 2.8만 |
|---|
| 2025.12.22 | ₩100,492 | ₩100,492 | ₩100,405 | ₩100,442 | -0.05% | 3.2만 |
|---|
| 2025.12.19 | ₩100,545 | ₩100,586 | ₩100,492 | ₩100,492 | -0.05% | 1.6만 |
|---|
| 2025.12.18 | ₩100,599 | ₩101,201 | ₩100,544 | ₩100,646 | +0.05% | 3.3만 |
|---|
| 2025.12.17 | ₩100,465 | ₩100,465 | ₩100,331 | ₩100,412 | -0.05% | 3.2만 |
|---|
| 2025.12.16 | ₩100,198 | ₩100,612 | ₩100,191 | ₩100,479 | +0.28% | 5만 |
|---|
| 2025.12.15 | ₩100,385 | ₩100,385 | ₩100,191 | ₩100,214 | -0.17% | 2.6만 |
|---|
| 2025.12.12 | ₩100,278 | ₩100,278 | ₩100,097 | ₩100,218 | -0.06% | 4.9만 |
|---|
| 2025.12.11 | ₩100,572 | ₩100,599 | ₩100,412 | ₩100,445 | -0.13% | 3.6만 |
|---|
| 2025.12.10 | ₩100,064 | ₩100,519 | ₩100,051 | ₩100,465 | +0.40% | 4만 |
|---|
| 2025.12.09 | ₩100,412 | ₩100,412 | ₩100,084 | ₩100,124 | -0.29% | 10.4만 |
|---|
| 2025.12.08 | ₩100,385 | ₩100,906 | ₩100,124 | ₩100,231 | -0.15% | 9.9만 |
|---|
| 2025.12.05 | ₩100,545 | ₩101,080 | ₩100,338 | ₩100,357 | -0.19% | 13.9만 |
|---|
| 2025.12.04 | ₩100,532 | ₩101,107 | ₩100,479 | ₩100,515 | -0.02% | 9만 |
|---|