시장 데이터를 불러오는 중
전체 종목
Vanguard Total World Bond ETF 과거 주가
Vanguard Total World Bond ETF · BNDW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Total World Bond ETF · BNDW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩88,543 | ₩88,543 | ₩88,382 | ₩88,503 | -0.05% | 8.6만 |
| 2026.10.08 | ₩88,208 | ₩88,489 | ₩88,114 | ₩88,489 | +0.32% | 11.1만 |
| 2026.10.07 | ₩87,899 | ₩88,301 | ₩87,899 | ₩88,221 | +0.37% | 12.2만 |
| 2026.10.06 | ₩88,355 | ₩88,395 | ₩88,208 | ₩88,288 | -0.08% | 14.4만 |
| 2026.10.05 | ₩88,127 | ₩88,221 | ₩87,980 | ₩88,140 | +0.02% | 23.3만 |
| 2026.10.02 | ₩88,543 | ₩88,556 | ₩88,154 | ₩88,208 | -0.38% | 10.4만 |
| 2026.10.01 | ₩87,886 | ₩88,369 | ₩87,832 | ₩88,221 | +0.38% | 20.7만 |
| 2026.09.30 | ₩88,476 | ₩88,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,342 |
| -0.15% |
| 8.8만 |
| 2026.09.29 | ₩88,409 | ₩88,436 | ₩88,234 | ₩88,382 | -0.03% | 22.9만 |
|---|
| 2026.09.28 | ₩88,369 | ₩88,476 | ₩88,261 | ₩88,409 | +0.05% | 9.9만 |
|---|
| 2026.09.25 | ₩88,516 | ₩88,758 | ₩88,422 | ₩88,744 | +0.26% | 13만 |
|---|
| 2026.09.24 | ₩88,838 | ₩88,919 | ₩88,570 | ₩88,597 | -0.27% | 11.9만 |
|---|
| 2026.09.23 | ₩89,321 | ₩89,348 | ₩88,744 | ₩88,852 | -0.53% | 9.6만 |
|---|
| 2026.09.22 | ₩89,509 | ₩89,589 | ₩89,402 | ₩89,536 | +0.03% | 14.4만 |
|---|
| 2026.09.21 | ₩89,375 | ₩89,522 | ₩89,375 | ₩89,495 | +0.14% | 11.3만 |
|---|
| 2026.09.18 | ₩89,361 | ₩89,361 | ₩89,173 | ₩89,214 | -0.17% | 6.3만 |
|---|
| 2026.09.17 | ₩89,361 | ₩89,469 | ₩89,334 | ₩89,469 | +0.12% | 11.3만 |
|---|
| 2026.09.16 | ₩89,160 | ₩89,375 | ₩89,053 | ₩89,080 | -0.09% | 8.9만 |
|---|
| 2026.09.15 | ₩89,053 | ₩89,053 | ₩88,959 | ₩88,999 | -0.06% | 10.4만 |
|---|
| 2026.09.14 | ₩89,013 | ₩89,241 | ₩88,919 | ₩89,080 | +0.08% | 12.3만 |
|---|
| 2026.09.11 | ₩89,294 | ₩89,375 | ₩89,133 | ₩89,173 | -0.14% | 11.2만 |
|---|
| 2026.09.10 | ₩89,455 | ₩89,455 | ₩89,187 | ₩89,200 | -0.28% | 24.4만 |
|---|
| 2026.09.09 | ₩89,938 | ₩89,938 | ₩89,683 | ₩89,724 | -0.24% | 14.4만 |
|---|
| 2026.09.08 | ₩90,032 | ₩90,099 | ₩89,925 | ₩89,978 | -0.06% | 19.9만 |
|---|
| 2026.09.04 | ₩90,072 | ₩90,139 | ₩90,032 | ₩90,072 | 0.00% | 9.6만 |
|---|
| 2026.09.03 | ₩90,139 | ₩90,166 | ₩90,005 | ₩90,019 | -0.13% | 16.1만 |
|---|
| 2026.09.02 | ₩89,817 | ₩89,831 | ₩89,737 | ₩89,804 | -0.01% | 61.6만 |
|---|
| 2026.09.01 | ₩89,965 | ₩90,046 | ₩89,764 | ₩89,817 | -0.16% | 25만 |
|---|
| 2026.08.31 | ₩90,354 | ₩90,354 | ₩90,260 | ₩90,341 | -0.01% | 8.6만 |
|---|
| 2026.08.28 | ₩90,622 | ₩90,689 | ₩90,408 | ₩90,435 | -0.21% | 8.9만 |
|---|
| 2026.08.27 | ₩90,703 | ₩90,743 | ₩90,609 | ₩90,622 | -0.09% | 6.3만 |
|---|
| 2026.08.26 | ₩90,877 | ₩90,877 | ₩90,716 | ₩90,797 | -0.09% | 8.9만 |
|---|
| 2026.08.25 | ₩90,783 | ₩90,958 | ₩90,703 | ₩90,958 | +0.19% | 5.2만 |
|---|
| 2026.08.24 | ₩90,394 | ₩90,582 | ₩90,394 | ₩90,555 | +0.18% | 7.9만 |
|---|
| 2026.08.21 | ₩90,515 | ₩90,515 | ₩90,381 | ₩90,408 | -0.12% | 6.7만 |
|---|
| 2026.08.20 | ₩90,461 | ₩90,609 | ₩90,448 | ₩90,528 | +0.07% | 10.2만 |
|---|
| 2026.08.19 | ₩90,689 | ₩90,743 | ₩90,528 | ₩90,743 | +0.06% | 9.5만 |
|---|
| 2026.08.18 | ₩90,274 | ₩90,408 | ₩90,260 | ₩90,381 | +0.12% | 11.4만 |
|---|
| 2026.08.17 | ₩90,515 | ₩90,542 | ₩90,381 | ₩90,381 | -0.15% | 11.1만 |
|---|
| 2026.08.14 | ₩90,730 | ₩90,757 | ₩90,502 | ₩90,569 | -0.18% | 6.6만 |
|---|
| 2026.08.13 | ₩90,783 | ₩90,958 | ₩90,783 | ₩90,824 | +0.04% | 7.7만 |
|---|
| 2026.08.12 | ₩90,743 | ₩90,797 | ₩90,582 | ₩90,609 | -0.15% | 6.4만 |
|---|
| 2026.08.11 | ₩90,609 | ₩90,663 | ₩90,569 | ₩90,582 | -0.03% | 8.3만 |
|---|
| 2026.08.10 | ₩90,689 | ₩90,757 | ₩90,502 | ₩90,515 | -0.19% | 16.3만 |
|---|
| 2026.08.07 | ₩90,824 | ₩90,850 | ₩90,703 | ₩90,810 | -0.01% | 8만 |
|---|
| 2026.08.06 | ₩90,864 | ₩90,877 | ₩90,636 | ₩90,676 | -0.21% | 6.1만 |
|---|
| 2026.08.05 | ₩90,904 | ₩90,944 | ₩90,824 | ₩90,904 | 0.00% | 10.1만 |
|---|
| 2026.08.04 | ₩90,783 | ₩90,864 | ₩90,730 | ₩90,864 | +0.09% | 11.6만 |
|---|
| 2026.08.03 | ₩90,488 | ₩90,582 | ₩90,488 | ₩90,569 | +0.09% | 12.4만 |
|---|
| 2026.07.31 | ₩90,663 | ₩90,663 | ₩90,435 | ₩90,502 | -0.18% | 12.4만 |
|---|
| 2026.07.30 | ₩90,676 | ₩90,810 | ₩90,676 | ₩90,757 | +0.09% | 9.1만 |
|---|
| 2026.07.29 | ₩90,891 | ₩90,918 | ₩90,649 | ₩90,663 | -0.25% | 9.5만 |
|---|
| 2026.07.28 | ₩90,864 | ₩91,079 | ₩90,864 | ₩90,985 | +0.13% | 8.5만 |
|---|
| 2026.07.27 | ₩90,824 | ₩90,850 | ₩90,743 | ₩90,837 | +0.01% | 14만 |
|---|
| 2026.07.24 | ₩90,569 | ₩90,730 | ₩90,569 | ₩90,649 | +0.09% | 8만 |
|---|
| 2026.07.23 | ₩90,475 | ₩90,515 | ₩90,421 | ₩90,502 | +0.03% | 5.1만 |
|---|
| 2026.07.22 | ₩90,810 | ₩90,810 | ₩90,649 | ₩90,689 | -0.13% | 9.7만 |
|---|
| 2026.07.21 | ₩90,837 | ₩90,837 | ₩90,730 | ₩90,770 | -0.07% | 9.7만 |
|---|
| 2026.07.20 | ₩91,079 | ₩91,079 | ₩90,837 | ₩90,904 | -0.19% | 7.7만 |
|---|
| 2026.07.17 | ₩91,119 | ₩91,226 | ₩91,065 | ₩91,065 | -0.06% | 7.6만 |
|---|
| 2026.07.16 | ₩90,985 | ₩91,092 | ₩90,944 | ₩91,092 | +0.12% | 6만 |
|---|
| 2026.07.15 | ₩91,105 | ₩91,199 | ₩91,038 | ₩91,159 | +0.06% | 10.8만 |
|---|
| 2026.07.14 | ₩90,931 | ₩91,092 | ₩90,918 | ₩91,011 | +0.09% | 7.7만 |
|---|
| 2026.07.13 | ₩90,958 | ₩91,038 | ₩90,797 | ₩90,824 | -0.15% | 6.5만 |
|---|
| 2026.07.10 | ₩91,226 | ₩91,226 | ₩91,065 | ₩91,146 | -0.09% | 5.2만 |
|---|
| 2026.07.09 | ₩91,065 | ₩91,226 | ₩91,038 | ₩91,132 | +0.07% | 9.3만 |
|---|
| 2026.07.08 | ₩90,985 | ₩90,985 | ₩90,797 | ₩90,904 | -0.09% | 6.4만 |
|---|
| 2026.07.07 | ₩91,441 | ₩91,441 | ₩91,146 | ₩91,159 | -0.31% | 7.5만 |
|---|
| 2026.07.06 | ₩91,548 | ₩91,548 | ₩91,441 | ₩91,535 | -0.01% | 15.5만 |
|---|
| 2026.07.02 | ₩91,535 | ₩91,602 | ₩91,427 | ₩91,494 | -0.04% | 11.8만 |
|---|
| 2026.07.01 | ₩91,521 | ₩91,602 | ₩91,468 | ₩91,521 | 0.00% | 10만 |
|---|
| 2026.06.30 | ₩92,112 | ₩92,125 | ₩91,937 | ₩91,937 | -0.19% | 9.6만 |
|---|
| 2026.06.29 | ₩92,138 | ₩92,232 | ₩92,125 | ₩92,192 | +0.06% | 9.8만 |
|---|
| 2026.06.26 | ₩92,098 | ₩92,219 | ₩92,071 | ₩92,138 | +0.04% | 9.6만 |
|---|
| 2026.06.25 | ₩92,165 | ₩92,219 | ₩92,098 | ₩92,098 | -0.07% | 11.4만 |
|---|
| 2026.06.24 | ₩91,964 | ₩92,112 | ₩91,964 | ₩92,071 | +0.12% | 9.8만 |
|---|
| 2026.06.23 | ₩91,696 | ₩91,803 | ₩91,696 | ₩91,749 | +0.06% | 6.5만 |
|---|
| 2026.06.22 | ₩91,629 | ₩91,669 | ₩91,575 | ₩91,602 | -0.03% | 9.7만 |
|---|
| 2026.06.18 | ₩91,803 | ₩91,924 | ₩91,763 | ₩91,776 | -0.03% | 6.9만 |
|---|
| 2026.06.17 | ₩91,897 | ₩91,951 | ₩91,629 | ₩91,629 | -0.29% | 7.7만 |
|---|
| 2026.06.16 | ₩91,790 | ₩91,883 | ₩91,749 | ₩91,830 | +0.04% | 7.3만 |
|---|
| 2026.06.15 | ₩91,749 | ₩91,830 | ₩91,642 | ₩91,682 | -0.07% | 7.4만 |
|---|
| 2026.06.12 | ₩91,548 | ₩91,642 | ₩91,468 | ₩91,629 | +0.09% | 8.7만 |
|---|
| 2026.06.11 | ₩91,226 | ₩91,655 | ₩91,226 | ₩91,602 | +0.41% | 8만 |
|---|
| 2026.06.10 | ₩91,172 | ₩91,239 | ₩91,038 | ₩91,092 | -0.09% | 9.8만 |
|---|
| 2026.06.09 | ₩91,159 | ₩91,280 | ₩91,105 | ₩91,199 | +0.04% | 9.6만 |
|---|
| 2026.06.08 | ₩91,226 | ₩91,307 | ₩91,052 | ₩91,079 | -0.16% | 15.3만 |
|---|
| 2026.06.05 | ₩91,239 | ₩91,239 | ₩91,132 | ₩91,159 | -0.09% | 10.8만 |
|---|
| 2026.06.04 | ₩91,387 | ₩91,481 | ₩91,387 | ₩91,427 | +0.04% | 12만 |
|---|
| 2026.06.03 | ₩91,320 | ₩91,414 | ₩91,253 | ₩91,320 | 0.00% | 11.5만 |
|---|
| 2026.06.02 | ₩91,629 | ₩91,629 | ₩91,494 | ₩91,561 | -0.07% | 12.8만 |
|---|
| 2026.06.01 | ₩91,266 | ₩91,468 | ₩91,172 | ₩91,468 | +0.22% | 16.9만 |
|---|
| 2026.05.29 | ₩91,763 | ₩91,937 | ₩91,763 | ₩91,843 | +0.09% | 11.8만 |
|---|
| 2026.05.28 | ₩91,629 | ₩91,790 | ₩91,588 | ₩91,763 | +0.15% | 6.6만 |
|---|
| 2026.05.27 | ₩91,575 | ₩91,696 | ₩91,575 | ₩91,629 | +0.06% | 5.3만 |
|---|
| 2026.05.26 | ₩91,561 | ₩91,629 | ₩91,508 | ₩91,561 | 0.00% | 10.9만 |
|---|
| 2026.05.22 | ₩91,387 | ₩91,414 | ₩91,146 | ₩91,307 | -0.09% | 13.8만 |
|---|
| 2026.05.21 | ₩90,958 | ₩91,199 | ₩90,824 | ₩91,186 | +0.25% | 9.6만 |
|---|
| 2026.05.20 | ₩90,582 | ₩91,119 | ₩90,582 | ₩91,038 | +0.50% | 11.7만 |
|---|
| 2026.05.19 | ₩90,542 | ₩90,582 | ₩90,435 | ₩90,515 | -0.03% | 9.7만 |
|---|
| 2026.05.18 | ₩90,757 | ₩90,864 | ₩90,636 | ₩90,770 | +0.01% | 21.6만 |
|---|
| 2026.05.15 | ₩90,824 | ₩90,877 | ₩90,636 | ₩90,676 | -0.16% | 33.7만 |
|---|
| 2026.05.14 | ₩91,427 | ₩91,481 | ₩91,307 | ₩91,307 | -0.13% | 5.9만 |
|---|
| 2026.05.13 | ₩91,172 | ₩91,280 | ₩91,132 | ₩91,266 | +0.10% | 7.5만 |
|---|
| 2026.05.12 | ₩91,266 | ₩91,266 | ₩91,132 | ₩91,172 | -0.10% | 9.6만 |
|---|
| 2026.05.11 | ₩91,588 | ₩91,615 | ₩91,414 | ₩91,441 | -0.16% | 12.3만 |
|---|
| 2026.05.08 | ₩91,696 | ₩91,763 | ₩91,655 | ₩91,709 | +0.01% | 6.9만 |
|---|
| 2026.05.07 | ₩91,790 | ₩91,830 | ₩91,508 | ₩91,508 | -0.31% | 7.4만 |
|---|
| 2026.05.06 | ₩91,682 | ₩91,763 | ₩91,642 | ₩91,709 | +0.03% | 15.7만 |
|---|
| 2026.05.05 | ₩91,266 | ₩91,374 | ₩91,226 | ₩91,307 | +0.04% | 15.1만 |
|---|
| 2026.05.04 | ₩91,307 | ₩91,360 | ₩91,052 | ₩91,172 | -0.15% | 15.6만 |
|---|
| 2026.05.01 | ₩91,333 | ₩91,602 | ₩91,333 | ₩91,427 | +0.10% | 11.2만 |
|---|
| 2026.04.30 | ₩91,548 | ₩91,669 | ₩91,535 | ₩91,548 | 0.00% | 6.3만 |
|---|
| 2026.04.29 | ₩91,561 | ₩91,561 | ₩91,307 | ₩91,387 | -0.19% | 8.1만 |
|---|
| 2026.04.28 | ₩91,696 | ₩91,722 | ₩91,615 | ₩91,682 | -0.01% | 6.9만 |
|---|
| 2026.04.27 | ₩91,776 | ₩91,857 | ₩91,709 | ₩91,803 | +0.03% | 58.9만 |
|---|
| 2026.04.24 | ₩91,830 | ₩91,977 | ₩91,736 | ₩91,951 | +0.13% | 5.5만 |
|---|
| 2026.04.23 | ₩91,977 | ₩91,991 | ₩91,655 | ₩91,803 | -0.19% | 5만 |
|---|
| 2026.04.22 | ₩92,098 | ₩92,125 | ₩91,951 | ₩91,964 | -0.15% | 9만 |
|---|
| 2026.04.21 | ₩92,138 | ₩92,138 | ₩91,803 | ₩91,857 | -0.31% | 8만 |
|---|
| 2026.04.20 | ₩92,138 | ₩92,219 | ₩92,044 | ₩92,165 | +0.03% | 9.1만 |
|---|
| 2026.04.17 | ₩92,179 | ₩92,340 | ₩92,179 | ₩92,232 | +0.06% | 11.5만 |
|---|
| 2026.04.16 | ₩92,004 | ₩92,058 | ₩91,790 | ₩91,830 | -0.19% | 6.6만 |
|---|
| 2026.04.15 | ₩92,004 | ₩92,004 | ₩91,870 | ₩91,924 | -0.09% | 15.6만 |
|---|
| 2026.04.14 | ₩91,830 | ₩92,085 | ₩91,830 | ₩92,071 | +0.26% | 15.8만 |
|---|
| 2026.04.13 | ₩91,655 | ₩91,830 | ₩91,575 | ₩91,816 | +0.18% | 37.1만 |
|---|
| 2026.04.10 | ₩91,749 | ₩91,776 | ₩91,615 | ₩91,655 | -0.10% | 7.4만 |
|---|
| 2026.04.09 | ₩91,776 | ₩92,018 | ₩91,642 | ₩91,857 | +0.09% | 7.3만 |
|---|
| 2026.04.08 | ₩92,165 | ₩92,219 | ₩91,910 | ₩91,991 | -0.19% | 7만 |
|---|
| 2026.04.07 | ₩91,414 | ₩91,548 | ₩91,199 | ₩91,535 | +0.13% | 12.2만 |
|---|
| 2026.04.06 | ₩91,468 | ₩91,535 | ₩91,400 | ₩91,454 | -0.01% | 14.3만 |
|---|
| 2026.04.02 | ₩91,454 | ₩91,655 | ₩90,891 | ₩91,588 | +0.15% | 18.3만 |
|---|
| 2026.04.01 | ₩91,508 | ₩91,655 | ₩91,481 | ₩91,548 | +0.04% | 13.9만 |
|---|
| 2026.03.31 | ₩91,575 | ₩91,816 | ₩91,548 | ₩91,696 | +0.13% | 6.8만 |
|---|
| 2026.03.30 | ₩91,374 | ₩91,481 | ₩91,320 | ₩91,374 | 0.00% | 9.5만 |
|---|
| 2026.03.27 | ₩90,891 | ₩91,119 | ₩90,837 | ₩91,025 | +0.15% | 18.7만 |
|---|
| 2026.03.26 | ₩91,374 | ₩91,454 | ₩91,092 | ₩91,105 | -0.29% | 11.7만 |
|---|
| 2026.03.25 | ₩91,682 | ₩91,749 | ₩91,561 | ₩91,655 | -0.03% | 8.3만 |
|---|
| 2026.03.24 | ₩91,226 | ₩91,441 | ₩91,146 | ₩91,253 | +0.03% | 11.1만 |
|---|
| 2026.03.23 | ₩91,293 | ₩91,722 | ₩91,280 | ₩91,535 | +0.26% | 10.5만 |
|---|
| 2026.03.20 | ₩91,615 | ₩91,615 | ₩91,159 | ₩91,159 | -0.50% | 13.5만 |
|---|
| 2026.03.19 | ₩91,561 | ₩91,937 | ₩91,561 | ₩91,857 | +0.32% | 9.4만 |
|---|
| 2026.03.18 | ₩92,058 | ₩92,071 | ₩91,763 | ₩91,763 | -0.32% | 11만 |
|---|
| 2026.03.17 | ₩92,071 | ₩92,179 | ₩92,071 | ₩92,152 | +0.09% | 8.5만 |
|---|
| 2026.03.16 | ₩91,897 | ₩92,018 | ₩91,857 | ₩91,964 | +0.07% | 9.1만 |
|---|
| 2026.03.13 | ₩91,897 | ₩91,897 | ₩91,561 | ₩91,588 | -0.34% | 14만 |
|---|
| 2026.03.12 | ₩91,870 | ₩91,937 | ₩91,682 | ₩91,696 | -0.19% | 23만 |
|---|
| 2026.03.11 | ₩92,259 | ₩92,286 | ₩92,004 | ₩92,044 | -0.23% | 12.1만 |
|---|
| 2026.03.10 | ₩92,635 | ₩92,715 | ₩92,460 | ₩92,460 | -0.19% | 10.5만 |
|---|
| 2026.03.09 | ₩92,246 | ₩92,675 | ₩92,205 | ₩92,662 | +0.45% | 17.2만 |
|---|
| 2026.03.06 | ₩92,420 | ₩92,608 | ₩92,299 | ₩92,460 | +0.04% | 10.1만 |
|---|
| 2026.03.05 | ₩92,648 | ₩92,688 | ₩92,541 | ₩92,608 | -0.04% | 10만 |
|---|
| 2026.03.04 | ₩93,010 | ₩93,051 | ₩92,943 | ₩92,957 | -0.06% | 10.8만 |
|---|
| 2026.03.03 | ₩92,769 | ₩93,091 | ₩92,635 | ₩93,024 | +0.27% | 13.5만 |
|---|
| 2026.03.02 | ₩93,265 | ₩93,319 | ₩93,104 | ₩93,171 | -0.10% | 7.6만 |
|---|
| 2026.02.27 | ₩93,708 | ₩93,802 | ₩93,681 | ₩93,788 | +0.09% | 7.8만 |
|---|
| 2026.02.26 | ₩93,440 | ₩93,574 | ₩93,440 | ₩93,574 | +0.14% | 7.7만 |
|---|
| 2026.02.25 | ₩93,440 | ₩93,507 | ₩93,413 | ₩93,440 | 0.00% | 12만 |
|---|
| 2026.02.24 | ₩93,507 | ₩93,520 | ₩93,426 | ₩93,480 | -0.03% | 13.9만 |
|---|
| 2026.02.23 | ₩93,386 | ₩93,534 | ₩93,346 | ₩93,480 | +0.10% | 11.1만 |
|---|
| 2026.02.20 | ₩93,306 | ₩93,346 | ₩93,225 | ₩93,332 | +0.03% | 9.3만 |
|---|
| 2026.02.19 | ₩93,212 | ₩93,292 | ₩93,158 | ₩93,265 | +0.06% | 5.6만 |
|---|
| 2026.02.18 | ₩93,252 | ₩93,279 | ₩93,198 | ₩93,198 | -0.06% | 8.8만 |
|---|
| 2026.02.17 | ₩93,198 | ₩93,292 | ₩93,198 | ₩93,265 | +0.07% | 14.9만 |
|---|
| 2026.02.13 | ₩93,171 | ₩93,238 | ₩93,145 | ₩93,185 | +0.01% | 12.5만 |
|---|
| 2026.02.12 | ₩92,863 | ₩93,051 | ₩92,849 | ₩93,010 | +0.16% | 25.5만 |
|---|
| 2026.02.11 | ₩92,729 | ₩92,849 | ₩92,688 | ₩92,755 | +0.03% | 15.7만 |
|---|
| 2026.02.10 | ₩92,742 | ₩92,836 | ₩92,742 | ₩92,823 | +0.09% | 11.9만 |
|---|
| 2026.02.09 | ₩92,514 | ₩92,581 | ₩92,433 | ₩92,568 | +0.06% | 11.4만 |
|---|
| 2026.02.06 | ₩92,594 | ₩92,594 | ₩92,474 | ₩92,541 | -0.06% | 14만 |
|---|
| 2026.02.05 | ₩92,420 | ₩92,568 | ₩92,366 | ₩92,541 | +0.13% | 16만 |
|---|
| 2026.02.04 | ₩92,299 | ₩92,340 | ₩92,246 | ₩92,286 | -0.01% | 15.7만 |
|---|
| 2026.02.03 | ₩92,219 | ₩92,259 | ₩92,152 | ₩92,246 | +0.03% | 14.2만 |
|---|
| 2026.02.02 | ₩92,407 | ₩92,407 | ₩92,179 | ₩92,232 | -0.19% | 61.8만 |
|---|
| 2026.01.30 | ₩92,568 | ₩92,635 | ₩92,568 | ₩92,581 | +0.01% | 9.3만 |
|---|
| 2026.01.29 | ₩92,501 | ₩92,662 | ₩92,487 | ₩92,662 | +0.17% | 10.8만 |
|---|
| 2026.01.28 | ₩92,514 | ₩92,581 | ₩92,447 | ₩92,527 | +0.01% | 13만 |
|---|
| 2026.01.27 | ₩92,594 | ₩92,635 | ₩92,514 | ₩92,527 | -0.07% | 10.8만 |
|---|
| 2026.01.26 | ₩92,621 | ₩92,648 | ₩92,568 | ₩92,581 | -0.04% | 17.5만 |
|---|
| 2026.01.23 | ₩92,433 | ₩92,501 | ₩92,366 | ₩92,487 | +0.06% | 14.1만 |
|---|
| 2026.01.22 | ₩92,366 | ₩92,460 | ₩92,313 | ₩92,433 | +0.07% | 10.7만 |
|---|
| 2026.01.21 | ₩92,313 | ₩92,407 | ₩92,232 | ₩92,380 | +0.07% | 8.7만 |
|---|
| 2026.01.20 | ₩92,232 | ₩92,246 | ₩92,152 | ₩92,192 | -0.04% | 17.6만 |
|---|
| 2026.01.16 | ₩92,662 | ₩92,675 | ₩92,514 | ₩92,527 | -0.14% | 10.9만 |
|---|
| 2026.01.15 | ₩92,742 | ₩92,782 | ₩92,635 | ₩92,635 | -0.12% | 15.8만 |
|---|
| 2026.01.14 | ₩92,594 | ₩92,769 | ₩92,568 | ₩92,755 | +0.17% | 15.1만 |
|---|
| 2026.01.13 | ₩92,568 | ₩92,608 | ₩92,487 | ₩92,581 | +0.01% | 8.9만 |
|---|
| 2026.01.12 | ₩92,514 | ₩92,648 | ₩92,460 | ₩92,568 | +0.06% | 25.3만 |
|---|
| 2026.01.09 | ₩92,514 | ₩92,621 | ₩92,460 | ₩92,581 | +0.07% | 16.8만 |
|---|
| 2026.01.08 | ₩92,420 | ₩92,487 | ₩92,393 | ₩92,460 | +0.04% | 14.8만 |
|---|
| 2026.01.07 | ₩92,594 | ₩92,635 | ₩92,501 | ₩92,541 | -0.06% | 18.4만 |
|---|
| 2026.01.06 | ₩92,393 | ₩92,420 | ₩92,313 | ₩92,420 | +0.03% | 31.5만 |
|---|
| 2026.01.05 | ₩92,313 | ₩92,393 | ₩92,259 | ₩92,366 | +0.06% | 19.2만 |
|---|
| 2026.01.02 | ₩92,259 | ₩92,366 | ₩92,165 | ₩92,205 | -0.06% | 16만 |
|---|
| 2025.12.31 | ₩92,326 | ₩92,407 | ₩92,219 | ₩92,219 | -0.12% | 17.9만 |
|---|
| 2025.12.30 | ₩92,393 | ₩92,447 | ₩92,353 | ₩92,420 | +0.03% | 9.9만 |
|---|
| 2025.12.29 | ₩92,353 | ₩92,433 | ₩92,353 | ₩92,420 | +0.07% | 14.2만 |
|---|
| 2025.12.26 | ₩92,487 | ₩92,501 | ₩92,366 | ₩92,420 | -0.07% | 12.3만 |
|---|
| 2025.12.24 | ₩92,326 | ₩92,407 | ₩92,219 | ₩92,407 | +0.09% | 11.2만 |
|---|
| 2025.12.23 | ₩92,085 | ₩92,232 | ₩92,044 | ₩92,219 | +0.15% | 14.7만 |
|---|
| 2025.12.22 | ₩92,192 | ₩92,192 | ₩92,071 | ₩92,112 | -0.09% | 27.8만 |
|---|
| 2025.12.19 | ₩92,192 | ₩92,219 | ₩92,098 | ₩92,138 | -0.06% | 8.9만 |
|---|
| 2025.12.18 | ₩92,299 | ₩92,340 | ₩92,259 | ₩92,299 | 0.00% | 13.8만 |
|---|
| 2025.12.17 | ₩93,198 | ₩93,252 | ₩93,171 | ₩93,225 | +0.03% | 8.8만 |
|---|
| 2025.12.16 | ₩93,118 | ₩93,265 | ₩93,077 | ₩93,265 | +0.16% | 10.9만 |
|---|
| 2025.12.15 | ₩93,198 | ₩93,225 | ₩93,077 | ₩93,118 | -0.09% | 54.7만 |
|---|
| 2025.12.12 | ₩92,957 | ₩93,037 | ₩92,957 | ₩93,010 | +0.06% | 10.7만 |
|---|
| 2025.12.11 | ₩93,252 | ₩93,306 | ₩93,145 | ₩93,171 | -0.09% | 11만 |
|---|
| 2025.12.10 | ₩92,984 | ₩93,185 | ₩92,943 | ₩93,171 | +0.20% | 10.7만 |
|---|
| 2025.12.09 | ₩93,118 | ₩93,145 | ₩93,010 | ₩93,051 | -0.07% | 10.7만 |
|---|
| 2025.12.08 | ₩93,185 | ₩93,198 | ₩92,930 | ₩93,024 | -0.17% | 12.5만 |
|---|
| 2025.12.05 | ₩93,386 | ₩93,386 | ₩93,171 | ₩93,212 | -0.19% | 7만 |
|---|
| 2025.12.04 | ₩93,466 | ₩93,466 | ₩93,319 | ₩93,359 | -0.11% | 7.2만 |
|---|
| 2025.12.03 | ₩93,466 | ₩93,574 | ₩93,426 | ₩93,493 | +0.03% | 11.3만 |
|---|
| 2025.12.02 | ₩93,306 | ₩93,413 | ₩93,265 | ₩93,399 | +0.10% | 9.4만 |
|---|
| 2025.12.01 | ₩93,359 | ₩93,359 | ₩93,279 | ₩93,332 | -0.03% | 8.3만 |
|---|
| 2025.11.28 | ₩93,936 | ₩93,990 | ₩93,829 | ₩93,896 | -0.04% | 3.9만 |
|---|
| 2025.11.26 | ₩93,976 | ₩94,017 | ₩93,775 | ₩94,003 | +0.03% | 7.1만 |
|---|
| 2025.11.25 | ₩93,829 | ₩93,949 | ₩93,802 | ₩93,923 | +0.10% | 5.9만 |
|---|
| 2025.11.24 | ₩93,708 | ₩93,775 | ₩93,654 | ₩93,748 | +0.04% | 7.5만 |
|---|
| 2025.11.21 | ₩93,668 | ₩93,681 | ₩93,534 | ₩93,654 | -0.01% | 7.9만 |
|---|
| 2025.11.20 | ₩93,399 | ₩93,493 | ₩93,399 | ₩93,440 | +0.04% | 6.4만 |
|---|
| 2025.11.19 | ₩93,480 | ₩93,493 | ₩93,319 | ₩93,359 | -0.13% | 8만 |
|---|
| 2025.11.18 | ₩93,520 | ₩93,560 | ₩93,332 | ₩93,426 | -0.10% | 16.2만 |
|---|
| 2025.11.17 | ₩93,413 | ₩93,453 | ₩93,373 | ₩93,399 | -0.01% | 7.9만 |
|---|
| 2025.11.14 | ₩93,574 | ₩93,587 | ₩93,359 | ₩93,359 | -0.23% | 8.8만 |
|---|
| 2025.11.13 | ₩93,560 | ₩93,641 | ₩93,507 | ₩93,520 | -0.04% | 8.5만 |
|---|
| 2025.11.12 | ₩93,802 | ₩93,802 | ₩93,695 | ₩93,748 | -0.06% | 17.4만 |
|---|
| 2025.11.11 | ₩93,681 | ₩93,802 | ₩93,681 | ₩93,788 | +0.11% | 7.5만 |
|---|
| 2025.11.10 | ₩93,547 | ₩93,627 | ₩93,547 | ₩93,601 | +0.06% | 9.1만 |
|---|
| 2025.11.07 | ₩93,507 | ₩93,654 | ₩93,507 | ₩93,587 | +0.09% | 7.5만 |
|---|
| 2025.11.06 | ₩93,534 | ₩93,695 | ₩93,534 | ₩93,627 | +0.10% | 8.8만 |
|---|
| 2025.11.05 | ₩93,601 | ₩93,614 | ₩93,399 | ₩93,440 | -0.17% | 13.2만 |
|---|
| 2025.11.04 | ₩93,547 | ₩93,708 | ₩93,547 | ₩93,627 | +0.09% | 11만 |
|---|
| 2025.11.03 | ₩93,627 | ₩93,668 | ₩93,520 | ₩93,601 | -0.03% | 10.5만 |
|---|
| 2025.10.31 | ₩94,017 | ₩94,030 | ₩93,923 | ₩93,963 | -0.06% | 8만 |
|---|
| 2025.10.30 | ₩93,842 | ₩93,990 | ₩93,788 | ₩93,936 | +0.10% | 6.5만 |
|---|
| 2025.10.29 | ₩94,392 | ₩94,392 | ₩93,909 | ₩93,963 | -0.45% | 10.7만 |
|---|
| 2025.10.28 | ₩94,298 | ₩94,338 | ₩94,271 | ₩94,338 | +0.04% | 7.5만 |
|---|
| 2025.10.27 | ₩94,204 | ₩94,298 | ₩94,124 | ₩94,271 | +0.07% | 10.3만 |
|---|
| 2025.10.24 | ₩94,231 | ₩94,245 | ₩94,137 | ₩94,191 | -0.04% | 20만 |
|---|
| 2025.10.23 | ₩94,245 | ₩94,271 | ₩94,164 | ₩94,178 | -0.07% | 9만 |
|---|
| 2025.10.22 | ₩94,325 | ₩94,338 | ₩94,245 | ₩94,325 | 0.00% | 5.7만 |
|---|
| 2025.10.21 | ₩94,285 | ₩94,379 | ₩94,271 | ₩94,298 | +0.01% | 12.2만 |
|---|
| 2025.10.20 | ₩94,191 | ₩94,218 | ₩94,137 | ₩94,218 | +0.03% | 11.3만 |
|---|
| 2025.10.17 | ₩94,178 | ₩94,191 | ₩94,057 | ₩94,137 | -0.04% | 8.7만 |
|---|
| 2025.10.16 | ₩93,963 | ₩94,258 | ₩93,936 | ₩94,245 | +0.30% | 14.8만 |
|---|
| 2025.10.15 | ₩94,017 | ₩94,097 | ₩93,936 | ₩93,990 | -0.03% | 7.6만 |
|---|
| 2025.10.14 | ₩93,815 | ₩93,990 | ₩93,788 | ₩93,963 | +0.16% | 6.8만 |
|---|
| 2025.10.13 | ₩93,695 | ₩93,842 | ₩93,654 | ₩93,842 | +0.16% | 6.8만 |
|---|
| 2025.10.10 | ₩93,560 | ₩93,735 | ₩93,507 | ₩93,708 | +0.16% | 6.7만 |
|---|