시장 데이터를 불러오는 중
전체 종목
Vanguard Total International Bond ETF 과거 주가
Vanguard Total International Bond ETF · BNDX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Total International Bond ETF · BNDX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,048 | ₩63,061 | ₩62,847 | ₩62,954 | -0.15% | 418.8만 |
| 2026.10.08 | ₩62,780 | ₩62,914 | ₩62,686 | ₩62,887 | +0.17% | 436.5만 |
| 2026.10.07 | ₩62,539 | ₩62,793 | ₩62,512 | ₩62,753 | +0.34% | 498.2만 |
| 2026.10.06 | ₩62,834 | ₩62,887 | ₩62,780 | ₩62,780 | -0.09% | 518.9만 |
| 2026.10.05 | ₩62,713 | ₩62,767 | ₩62,619 | ₩62,700 | -0.02% | 788.2만 |
| 2026.10.02 | ₩62,968 | ₩62,968 | ₩62,753 | ₩62,793 | -0.28% | 480만 |
| 2026.10.01 | ₩62,579 | ₩62,767 | ₩62,485 | ₩62,700 | +0.19% | 670.7만 |
| 2026.09.30 | ₩62,874 | ₩62,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,726 |
| ₩62,807 |
| -0.11% |
| 635.3만 |
| 2026.09.29 | ₩62,820 | ₩62,860 | ₩62,700 | ₩62,793 | -0.04% | 539.2만 |
|---|
| 2026.09.28 | ₩62,713 | ₩62,847 | ₩62,646 | ₩62,767 | +0.09% | 484.8만 |
|---|
| 2026.09.25 | ₩62,793 | ₩62,927 | ₩62,713 | ₩62,901 | +0.17% | 508만 |
|---|
| 2026.09.24 | ₩62,914 | ₩62,968 | ₩62,780 | ₩62,847 | -0.11% | 601만 |
|---|
| 2026.09.23 | ₩63,209 | ₩63,236 | ₩62,860 | ₩62,901 | -0.49% | 569.9만 |
|---|
| 2026.09.22 | ₩63,303 | ₩63,383 | ₩63,222 | ₩63,329 | +0.04% | 570만 |
|---|
| 2026.09.21 | ₩63,209 | ₩63,303 | ₩63,195 | ₩63,262 | +0.08% | 433.8만 |
|---|
| 2026.09.18 | ₩63,075 | ₩63,115 | ₩62,981 | ₩63,048 | -0.04% | 315.3만 |
|---|
| 2026.09.17 | ₩63,115 | ₩63,182 | ₩63,088 | ₩63,128 | +0.02% | 401.4만 |
|---|
| 2026.09.16 | ₩62,927 | ₩63,102 | ₩62,901 | ₩62,941 | +0.02% | 443.7만 |
|---|
| 2026.09.15 | ₩62,874 | ₩62,874 | ₩62,780 | ₩62,807 | -0.11% | 479.9만 |
|---|
| 2026.09.14 | ₩62,847 | ₩62,994 | ₩62,780 | ₩62,887 | +0.06% | 508.9만 |
|---|
| 2026.09.11 | ₩63,035 | ₩63,061 | ₩62,941 | ₩62,968 | -0.11% | 443.7만 |
|---|
| 2026.09.10 | ₩63,115 | ₩63,128 | ₩62,927 | ₩62,941 | -0.28% | 430.2만 |
|---|
| 2026.09.09 | ₩63,423 | ₩63,437 | ₩63,276 | ₩63,289 | -0.21% | 446.1만 |
|---|
| 2026.09.08 | ₩63,571 | ₩63,571 | ₩63,477 | ₩63,504 | -0.11% | 386.9만 |
|---|
| 2026.09.04 | ₩63,571 | ₩63,638 | ₩63,557 | ₩63,584 | +0.02% | 368.2만 |
|---|
| 2026.09.03 | ₩63,544 | ₩63,611 | ₩63,504 | ₩63,517 | -0.04% | 554.4만 |
|---|
| 2026.09.02 | ₩63,356 | ₩63,370 | ₩63,289 | ₩63,316 | -0.06% | 435.7만 |
|---|
| 2026.09.01 | ₩63,504 | ₩63,530 | ₩63,329 | ₩63,343 | -0.25% | 599.7만 |
|---|
| 2026.08.31 | ₩63,705 | ₩63,745 | ₩63,678 | ₩63,718 | +0.02% | 444.2만 |
|---|
| 2026.08.28 | ₩63,865 | ₩63,932 | ₩63,758 | ₩63,785 | -0.13% | 346.8만 |
|---|
| 2026.08.27 | ₩63,973 | ₩63,986 | ₩63,879 | ₩63,919 | -0.08% | 386.8만 |
|---|
| 2026.08.26 | ₩64,107 | ₩64,107 | ₩64,013 | ₩64,026 | -0.13% | 364.1만 |
|---|
| 2026.08.25 | ₩64,066 | ₩64,200 | ₩64,026 | ₩64,200 | +0.21% | 376.1만 |
|---|
| 2026.08.24 | ₩63,879 | ₩63,919 | ₩63,839 | ₩63,892 | +0.02% | 389.3만 |
|---|
| 2026.08.21 | ₩63,879 | ₩63,906 | ₩63,812 | ₩63,852 | -0.04% | 354.8만 |
|---|
| 2026.08.20 | ₩63,865 | ₩63,919 | ₩63,812 | ₩63,852 | -0.02% | 468.1만 |
|---|
| 2026.08.19 | ₩63,906 | ₩63,973 | ₩63,839 | ₩63,973 | +0.10% | 620.2만 |
|---|
| 2026.08.18 | ₩63,731 | ₩63,785 | ₩63,705 | ₩63,772 | +0.06% | 398.6만 |
|---|
| 2026.08.17 | ₩63,919 | ₩63,946 | ₩63,839 | ₩63,852 | -0.10% | 360.8만 |
|---|
| 2026.08.14 | ₩64,107 | ₩64,120 | ₩63,932 | ₩63,946 | -0.25% | 329.7만 |
|---|
| 2026.08.13 | ₩64,160 | ₩64,254 | ₩64,147 | ₩64,200 | +0.06% | 331만 |
|---|
| 2026.08.12 | ₩64,187 | ₩64,214 | ₩64,066 | ₩64,080 | -0.17% | 338만 |
|---|
| 2026.08.11 | ₩64,080 | ₩64,133 | ₩64,053 | ₩64,080 | 0.00% | 350.1만 |
|---|
| 2026.08.10 | ₩64,133 | ₩64,174 | ₩64,013 | ₩64,040 | -0.15% | 356.1만 |
|---|
| 2026.08.07 | ₩64,254 | ₩64,281 | ₩64,187 | ₩64,254 | 0.00% | 380.9만 |
|---|
| 2026.08.06 | ₩64,281 | ₩64,308 | ₩64,160 | ₩64,174 | -0.17% | 334.6만 |
|---|
| 2026.08.05 | ₩64,294 | ₩64,348 | ₩64,254 | ₩64,308 | +0.02% | 532만 |
|---|
| 2026.08.04 | ₩64,187 | ₩64,281 | ₩64,160 | ₩64,281 | +0.15% | 357만 |
|---|
| 2026.08.03 | ₩64,080 | ₩64,120 | ₩64,066 | ₩64,107 | +0.04% | 445.1만 |
|---|
| 2026.07.31 | ₩64,053 | ₩64,080 | ₩63,973 | ₩64,013 | -0.06% | 422.3만 |
|---|
| 2026.07.30 | ₩64,093 | ₩64,187 | ₩64,093 | ₩64,160 | +0.10% | 319.3만 |
|---|
| 2026.07.29 | ₩64,200 | ₩64,254 | ₩64,066 | ₩64,066 | -0.21% | 350.9만 |
|---|
| 2026.07.28 | ₩64,267 | ₩64,348 | ₩64,241 | ₩64,308 | +0.06% | 367.7만 |
|---|
| 2026.07.27 | ₩64,187 | ₩64,214 | ₩64,147 | ₩64,214 | +0.04% | 318.7만 |
|---|
| 2026.07.24 | ₩64,040 | ₩64,107 | ₩64,026 | ₩64,053 | +0.02% | 316.8만 |
|---|
| 2026.07.23 | ₩63,946 | ₩63,973 | ₩63,879 | ₩63,932 | -0.02% | 293.1만 |
|---|
| 2026.07.22 | ₩64,093 | ₩64,120 | ₩64,013 | ₩64,053 | -0.06% | 334.9만 |
|---|
| 2026.07.21 | ₩64,080 | ₩64,133 | ₩64,026 | ₩64,093 | +0.02% | 307만 |
|---|
| 2026.07.20 | ₩64,174 | ₩64,227 | ₩64,066 | ₩64,080 | -0.15% | 350.3만 |
|---|
| 2026.07.17 | ₩64,281 | ₩64,334 | ₩64,200 | ₩64,227 | -0.08% | 426.7만 |
|---|
| 2026.07.16 | ₩64,214 | ₩64,294 | ₩64,160 | ₩64,267 | +0.08% | 366.6만 |
|---|
| 2026.07.15 | ₩64,241 | ₩64,375 | ₩64,227 | ₩64,361 | +0.19% | 398.6만 |
|---|
| 2026.07.14 | ₩64,214 | ₩64,348 | ₩64,200 | ₩64,267 | +0.08% | 346.3만 |
|---|
| 2026.07.13 | ₩64,321 | ₩64,348 | ₩64,147 | ₩64,174 | -0.23% | 370.2만 |
|---|
| 2026.07.10 | ₩64,428 | ₩64,468 | ₩64,348 | ₩64,428 | 0.00% | 403.1만 |
|---|
| 2026.07.09 | ₩64,281 | ₩64,348 | ₩64,267 | ₩64,348 | +0.10% | 457.7만 |
|---|
| 2026.07.08 | ₩64,200 | ₩64,200 | ₩64,053 | ₩64,093 | -0.17% | 471.3만 |
|---|
| 2026.07.07 | ₩64,562 | ₩64,576 | ₩64,348 | ₩64,348 | -0.33% | 452.8만 |
|---|
| 2026.07.06 | ₩64,643 | ₩64,656 | ₩64,576 | ₩64,616 | -0.04% | 762만 |
|---|
| 2026.07.02 | ₩64,643 | ₩64,696 | ₩64,602 | ₩64,643 | 0.00% | 403.8만 |
|---|
| 2026.07.01 | ₩64,643 | ₩64,710 | ₩64,616 | ₩64,683 | +0.06% | 389.2만 |
|---|
| 2026.06.30 | ₩65,018 | ₩65,045 | ₩64,897 | ₩64,897 | -0.19% | 501.1만 |
|---|
| 2026.06.29 | ₩65,004 | ₩65,031 | ₩64,991 | ₩65,018 | +0.02% | 355.8만 |
|---|
| 2026.06.26 | ₩64,978 | ₩65,045 | ₩64,937 | ₩65,004 | +0.04% | 928.7만 |
|---|
| 2026.06.25 | ₩65,045 | ₩65,085 | ₩64,978 | ₩64,978 | -0.10% | 371.2만 |
|---|
| 2026.06.24 | ₩64,978 | ₩65,031 | ₩64,924 | ₩64,991 | +0.02% | 340.5만 |
|---|
| 2026.06.23 | ₩64,803 | ₩64,884 | ₩64,803 | ₩64,830 | +0.04% | 357.5만 |
|---|
| 2026.06.22 | ₩64,736 | ₩64,750 | ₩64,683 | ₩64,683 | -0.08% | 419.6만 |
|---|
| 2026.06.18 | ₩64,817 | ₩64,857 | ₩64,777 | ₩64,790 | -0.04% | 331.7만 |
|---|
| 2026.06.17 | ₩64,857 | ₩64,911 | ₩64,723 | ₩64,736 | -0.19% | 647만 |
|---|
| 2026.06.16 | ₩64,790 | ₩64,817 | ₩64,750 | ₩64,763 | -0.04% | 357.7만 |
|---|
| 2026.06.15 | ₩64,763 | ₩64,790 | ₩64,643 | ₩64,683 | -0.12% | 1091.2만 |
|---|
| 2026.06.12 | ₩64,589 | ₩64,696 | ₩64,549 | ₩64,669 | +0.12% | 398.8만 |
|---|
| 2026.06.11 | ₩64,361 | ₩64,589 | ₩64,321 | ₩64,562 | +0.31% | 413.8만 |
|---|
| 2026.06.10 | ₩64,281 | ₩64,321 | ₩64,160 | ₩64,187 | -0.15% | 497.5만 |
|---|
| 2026.06.09 | ₩64,254 | ₩64,375 | ₩64,227 | ₩64,308 | +0.08% | 399.1만 |
|---|
| 2026.06.08 | ₩64,361 | ₩64,401 | ₩64,241 | ₩64,254 | -0.17% | 367.1만 |
|---|
| 2026.06.05 | ₩64,334 | ₩64,388 | ₩64,294 | ₩64,334 | 0.00% | 384.8만 |
|---|
| 2026.06.04 | ₩64,401 | ₩64,482 | ₩64,401 | ₩64,428 | +0.04% | 339.7만 |
|---|
| 2026.06.03 | ₩64,495 | ₩64,509 | ₩64,334 | ₩64,361 | -0.21% | 541.2만 |
|---|
| 2026.06.02 | ₩64,576 | ₩64,616 | ₩64,535 | ₩64,589 | +0.02% | 511.4만 |
|---|
| 2026.06.01 | ₩64,361 | ₩64,522 | ₩64,294 | ₩64,468 | +0.17% | 481.4만 |
|---|
| 2026.05.29 | ₩64,696 | ₩64,817 | ₩64,669 | ₩64,763 | +0.10% | 519.6만 |
|---|
| 2026.05.28 | ₩64,602 | ₩64,750 | ₩64,576 | ₩64,669 | +0.10% | 635.2만 |
|---|
| 2026.05.27 | ₩64,616 | ₩64,683 | ₩64,576 | ₩64,616 | 0.00% | 380.9만 |
|---|
| 2026.05.26 | ₩64,562 | ₩64,629 | ₩64,549 | ₩64,629 | +0.10% | 513.7만 |
|---|
| 2026.05.22 | ₩64,442 | ₩64,468 | ₩64,348 | ₩64,401 | -0.06% | 398.6만 |
|---|
| 2026.05.21 | ₩64,120 | ₩64,361 | ₩64,093 | ₩64,294 | +0.27% | 414.2만 |
|---|
| 2026.05.20 | ₩63,919 | ₩64,241 | ₩63,919 | ₩64,214 | +0.46% | 1157.1만 |
|---|
| 2026.05.19 | ₩63,731 | ₩63,839 | ₩63,718 | ₩63,772 | +0.06% | 865.9만 |
|---|
| 2026.05.18 | ₩63,865 | ₩63,959 | ₩63,812 | ₩63,919 | +0.08% | 953만 |
|---|
| 2026.05.15 | ₩63,879 | ₩63,906 | ₩63,691 | ₩63,745 | -0.21% | 990만 |
|---|
| 2026.05.14 | ₩64,308 | ₩64,361 | ₩64,254 | ₩64,281 | -0.04% | 370.2만 |
|---|
| 2026.05.13 | ₩64,093 | ₩64,187 | ₩64,066 | ₩64,187 | +0.15% | 524만 |
|---|
| 2026.05.12 | ₩64,133 | ₩64,160 | ₩64,053 | ₩64,066 | -0.10% | 409.8만 |
|---|
| 2026.05.11 | ₩64,375 | ₩64,401 | ₩64,254 | ₩64,294 | -0.12% | 437.9만 |
|---|
| 2026.05.08 | ₩64,509 | ₩64,549 | ₩64,442 | ₩64,509 | 0.00% | 328.8만 |
|---|
| 2026.05.07 | ₩64,589 | ₩64,616 | ₩64,388 | ₩64,428 | -0.25% | 659.2만 |
|---|
| 2026.05.06 | ₩64,455 | ₩64,535 | ₩64,455 | ₩64,535 | +0.12% | 469.4만 |
|---|
| 2026.05.05 | ₩64,133 | ₩64,227 | ₩64,120 | ₩64,174 | +0.06% | 1343.6만 |
|---|
| 2026.05.04 | ₩64,227 | ₩64,241 | ₩64,026 | ₩64,107 | -0.19% | 481.2만 |
|---|
| 2026.05.01 | ₩64,200 | ₩64,388 | ₩64,200 | ₩64,281 | +0.13% | 395.5만 |
|---|
| 2026.04.30 | ₩64,348 | ₩64,428 | ₩64,308 | ₩64,388 | +0.06% | 480.4만 |
|---|
| 2026.04.29 | ₩64,281 | ₩64,281 | ₩64,107 | ₩64,133 | -0.23% | 370.3만 |
|---|
| 2026.04.28 | ₩64,308 | ₩64,348 | ₩64,281 | ₩64,321 | +0.02% | 358.5만 |
|---|
| 2026.04.27 | ₩64,428 | ₩64,455 | ₩64,348 | ₩64,388 | -0.06% | 379.5만 |
|---|
| 2026.04.24 | ₩64,428 | ₩64,576 | ₩64,388 | ₩64,549 | +0.19% | 305.8만 |
|---|
| 2026.04.23 | ₩64,535 | ₩64,576 | ₩64,321 | ₩64,442 | -0.15% | 403.9만 |
|---|
| 2026.04.22 | ₩64,629 | ₩64,669 | ₩64,522 | ₩64,562 | -0.10% | 345.9만 |
|---|
| 2026.04.21 | ₩64,723 | ₩64,723 | ₩64,442 | ₩64,455 | -0.41% | 415.3만 |
|---|
| 2026.04.20 | ₩64,710 | ₩64,710 | ₩64,576 | ₩64,683 | -0.04% | 406.8만 |
|---|
| 2026.04.17 | ₩64,710 | ₩64,844 | ₩64,683 | ₩64,763 | +0.08% | 353.6만 |
|---|
| 2026.04.16 | ₩64,589 | ₩64,589 | ₩64,401 | ₩64,442 | -0.23% | 407.8만 |
|---|
| 2026.04.15 | ₩64,549 | ₩64,562 | ₩64,442 | ₩64,482 | -0.10% | 357.6만 |
|---|
| 2026.04.14 | ₩64,482 | ₩64,643 | ₩64,415 | ₩64,616 | +0.21% | 426.2만 |
|---|
| 2026.04.13 | ₩64,254 | ₩64,415 | ₩64,214 | ₩64,375 | +0.19% | 412.3만 |
|---|
| 2026.04.10 | ₩64,321 | ₩64,361 | ₩64,227 | ₩64,321 | 0.00% | 321만 |
|---|
| 2026.04.09 | ₩64,428 | ₩64,629 | ₩64,375 | ₩64,495 | +0.10% | 412.8만 |
|---|
| 2026.04.08 | ₩64,803 | ₩64,803 | ₩64,629 | ₩64,696 | -0.17% | 410.3만 |
|---|
| 2026.04.07 | ₩64,147 | ₩64,254 | ₩63,959 | ₩64,200 | +0.08% | 444.7만 |
|---|
| 2026.04.06 | ₩64,187 | ₩64,267 | ₩64,147 | ₩64,160 | -0.04% | 548.2만 |
|---|
| 2026.04.02 | ₩64,214 | ₩64,388 | ₩64,120 | ₩64,267 | +0.08% | 496.6만 |
|---|
| 2026.04.01 | ₩64,361 | ₩64,388 | ₩64,281 | ₩64,334 | -0.04% | 513.7만 |
|---|
| 2026.03.31 | ₩64,267 | ₩64,482 | ₩64,187 | ₩64,388 | +0.19% | 585.4만 |
|---|
| 2026.03.30 | ₩64,080 | ₩64,133 | ₩64,026 | ₩64,040 | -0.06% | 414.5만 |
|---|
| 2026.03.27 | ₩63,825 | ₩63,959 | ₩63,785 | ₩63,865 | +0.06% | 460.2만 |
|---|
| 2026.03.26 | ₩64,174 | ₩64,227 | ₩63,973 | ₩63,973 | -0.31% | 478.4만 |
|---|
| 2026.03.25 | ₩64,455 | ₩64,509 | ₩64,375 | ₩64,428 | -0.04% | 457만 |
|---|
| 2026.03.24 | ₩64,120 | ₩64,241 | ₩64,040 | ₩64,093 | -0.04% | 543.5만 |
|---|
| 2026.03.23 | ₩64,174 | ₩64,495 | ₩64,160 | ₩64,334 | +0.25% | 519.2만 |
|---|
| 2026.03.20 | ₩64,401 | ₩64,428 | ₩64,040 | ₩64,066 | -0.52% | 579만 |
|---|
| 2026.03.19 | ₩64,321 | ₩64,576 | ₩64,294 | ₩64,495 | +0.27% | 577.9만 |
|---|
| 2026.03.18 | ₩64,602 | ₩64,643 | ₩64,455 | ₩64,468 | -0.21% | 371.5만 |
|---|
| 2026.03.17 | ₩64,683 | ₩64,750 | ₩64,669 | ₩64,723 | +0.06% | 425.2만 |
|---|
| 2026.03.16 | ₩64,562 | ₩64,669 | ₩64,549 | ₩64,616 | +0.08% | 430만 |
|---|
| 2026.03.13 | ₩64,509 | ₩64,562 | ₩64,321 | ₩64,321 | -0.29% | 390.3만 |
|---|
| 2026.03.12 | ₩64,535 | ₩64,576 | ₩64,428 | ₩64,428 | -0.17% | 597.7만 |
|---|
| 2026.03.11 | ₩64,723 | ₩64,803 | ₩64,616 | ₩64,656 | -0.10% | 479.6만 |
|---|
| 2026.03.10 | ₩65,004 | ₩65,152 | ₩64,924 | ₩64,951 | -0.08% | 1234.2만 |
|---|
| 2026.03.09 | ₩64,723 | ₩65,205 | ₩64,656 | ₩65,004 | +0.43% | 519.4만 |
|---|
| 2026.03.06 | ₩64,897 | ₩65,018 | ₩64,817 | ₩64,911 | +0.02% | 451.2만 |
|---|
| 2026.03.05 | ₩65,098 | ₩65,152 | ₩65,004 | ₩65,098 | 0.00% | 491.3만 |
|---|
| 2026.03.04 | ₩65,393 | ₩65,447 | ₩65,339 | ₩65,353 | -0.06% | 698.9만 |
|---|
| 2026.03.03 | ₩65,219 | ₩65,460 | ₩65,192 | ₩65,433 | +0.33% | 497만 |
|---|
| 2026.03.02 | ₩65,661 | ₩65,661 | ₩65,527 | ₩65,567 | -0.14% | 1081.9만 |
|---|
| 2026.02.27 | ₩65,875 | ₩65,969 | ₩65,849 | ₩65,929 | +0.08% | 416.2만 |
|---|
| 2026.02.26 | ₩65,741 | ₩65,808 | ₩65,728 | ₩65,808 | +0.10% | 444.2만 |
|---|
| 2026.02.25 | ₩65,701 | ₩65,755 | ₩65,701 | ₩65,701 | 0.00% | 745.9만 |
|---|
| 2026.02.24 | ₩65,782 | ₩65,782 | ₩65,728 | ₩65,782 | 0.00% | 691.3만 |
|---|
| 2026.02.23 | ₩65,674 | ₩65,768 | ₩65,661 | ₩65,755 | +0.12% | 421.9만 |
|---|
| 2026.02.20 | ₩65,634 | ₩65,674 | ₩65,594 | ₩65,634 | 0.00% | 509.3만 |
|---|
| 2026.02.19 | ₩65,540 | ₩65,581 | ₩65,514 | ₩65,567 | +0.04% | 345만 |
|---|
| 2026.02.18 | ₩65,514 | ₩65,554 | ₩65,500 | ₩65,527 | +0.02% | 351.1만 |
|---|
| 2026.02.17 | ₩65,500 | ₩65,581 | ₩65,487 | ₩65,527 | +0.04% | 442.3만 |
|---|
| 2026.02.13 | ₩65,460 | ₩65,500 | ₩65,406 | ₩65,406 | -0.08% | 381.2만 |
|---|
| 2026.02.12 | ₩65,286 | ₩65,393 | ₩65,259 | ₩65,393 | +0.16% | 483.9만 |
|---|
| 2026.02.11 | ₩65,219 | ₩65,286 | ₩65,192 | ₩65,246 | +0.04% | 487만 |
|---|
| 2026.02.10 | ₩65,179 | ₩65,232 | ₩65,165 | ₩65,232 | +0.08% | 822.3만 |
|---|
| 2026.02.09 | ₩65,031 | ₩65,085 | ₩64,991 | ₩65,085 | +0.08% | 483.7만 |
|---|
| 2026.02.06 | ₩65,058 | ₩65,085 | ₩65,018 | ₩65,058 | 0.00% | 394.6만 |
|---|
| 2026.02.05 | ₩65,004 | ₩65,071 | ₩64,978 | ₩65,045 | +0.06% | 548.7만 |
|---|
| 2026.02.04 | ₩64,978 | ₩65,004 | ₩64,937 | ₩64,964 | -0.02% | 741.9만 |
|---|
| 2026.02.03 | ₩64,870 | ₩64,924 | ₩64,844 | ₩64,870 | 0.00% | 552.6만 |
|---|
| 2026.02.02 | ₩64,951 | ₩64,978 | ₩64,857 | ₩64,897 | -0.08% | 635.7만 |
|---|
| 2026.01.30 | ₩65,112 | ₩65,138 | ₩65,071 | ₩65,085 | -0.04% | 573.3만 |
|---|
| 2026.01.29 | ₩65,085 | ₩65,219 | ₩65,058 | ₩65,219 | +0.21% | 1628.6만 |
|---|
| 2026.01.28 | ₩65,085 | ₩65,098 | ₩64,991 | ₩65,004 | -0.12% | 753.3만 |
|---|
| 2026.01.27 | ₩65,031 | ₩65,071 | ₩64,991 | ₩65,018 | -0.02% | 373.7만 |
|---|
| 2026.01.26 | ₩65,045 | ₩65,085 | ₩65,018 | ₩65,031 | -0.02% | 461.3만 |
|---|
| 2026.01.23 | ₩64,951 | ₩64,978 | ₩64,911 | ₩64,924 | -0.04% | 422.2만 |
|---|
| 2026.01.22 | ₩64,897 | ₩64,978 | ₩64,884 | ₩64,951 | +0.08% | 606.7만 |
|---|
| 2026.01.21 | ₩64,897 | ₩64,924 | ₩64,844 | ₩64,897 | 0.00% | 520.6만 |
|---|
| 2026.01.20 | ₩64,897 | ₩64,897 | ₩64,763 | ₩64,844 | -0.08% | 655.2만 |
|---|
| 2026.01.16 | ₩65,085 | ₩65,112 | ₩65,031 | ₩65,045 | -0.06% | 604.5만 |
|---|
| 2026.01.15 | ₩65,138 | ₩65,179 | ₩65,058 | ₩65,112 | -0.04% | 1040.2만 |
|---|
| 2026.01.14 | ₩65,004 | ₩65,192 | ₩65,004 | ₩65,138 | +0.21% | 1559.3만 |
|---|
| 2026.01.13 | ₩64,991 | ₩65,071 | ₩64,951 | ₩65,045 | +0.08% | 2252만 |
|---|
| 2026.01.12 | ₩65,125 | ₩65,138 | ₩65,085 | ₩65,098 | -0.04% | 622.9만 |
|---|
| 2026.01.09 | ₩65,004 | ₩65,071 | ₩64,978 | ₩65,045 | +0.06% | 384.6만 |
|---|
| 2026.01.08 | ₩64,964 | ₩65,031 | ₩64,951 | ₩65,031 | +0.10% | 1024.5만 |
|---|
| 2026.01.07 | ₩65,004 | ₩65,085 | ₩65,004 | ₩65,031 | +0.04% | 403.6만 |
|---|
| 2026.01.06 | ₩64,897 | ₩64,924 | ₩64,870 | ₩64,911 | +0.02% | 442.9만 |
|---|
| 2026.01.05 | ₩64,817 | ₩64,844 | ₩64,777 | ₩64,830 | +0.02% | 477.5만 |
|---|
| 2026.01.02 | ₩64,777 | ₩64,803 | ₩64,710 | ₩64,736 | -0.06% | 394.2만 |
|---|
| 2025.12.31 | ₩64,777 | ₩64,844 | ₩64,736 | ₩64,750 | -0.04% | 471.5만 |
|---|
| 2025.12.30 | ₩64,817 | ₩64,857 | ₩64,803 | ₩64,830 | +0.02% | 456.8만 |
|---|
| 2025.12.29 | ₩64,803 | ₩64,857 | ₩64,790 | ₩64,817 | +0.02% | 493.6만 |
|---|
| 2025.12.26 | ₩64,911 | ₩64,951 | ₩64,870 | ₩64,884 | -0.04% | 471.3만 |
|---|
| 2025.12.24 | ₩64,844 | ₩64,884 | ₩64,817 | ₩64,884 | +0.06% | 356.5만 |
|---|
| 2025.12.23 | ₩64,669 | ₩64,790 | ₩64,669 | ₩64,763 | +0.15% | 690.4만 |
|---|
| 2025.12.22 | ₩64,723 | ₩64,736 | ₩64,589 | ₩64,629 | -0.14% | 1612.1만 |
|---|
| 2025.12.19 | ₩64,669 | ₩64,696 | ₩64,602 | ₩64,629 | -0.06% | 562.5만 |
|---|
| 2025.12.18 | ₩64,736 | ₩64,790 | ₩64,710 | ₩64,777 | +0.06% | 439.1만 |
|---|
| 2025.12.17 | ₩66,036 | ₩66,076 | ₩66,009 | ₩66,063 | +0.04% | 351.7만 |
|---|
| 2025.12.16 | ₩65,956 | ₩66,076 | ₩65,942 | ₩66,063 | +0.16% | 325.2만 |
|---|
| 2025.12.15 | ₩66,009 | ₩66,063 | ₩65,983 | ₩65,983 | -0.04% | 312.6만 |
|---|
| 2025.12.12 | ₩65,889 | ₩65,942 | ₩65,875 | ₩65,916 | +0.04% | 303.3만 |
|---|
| 2025.12.11 | ₩65,983 | ₩66,009 | ₩65,942 | ₩65,956 | -0.04% | 376.5만 |
|---|
| 2025.12.10 | ₩65,902 | ₩65,983 | ₩65,849 | ₩65,969 | +0.10% | 431.8만 |
|---|
| 2025.12.09 | ₩65,942 | ₩65,996 | ₩65,916 | ₩65,983 | +0.06% | 324.8만 |
|---|
| 2025.12.08 | ₩65,983 | ₩65,996 | ₩65,862 | ₩65,929 | -0.08% | 338.3만 |
|---|
| 2025.12.05 | ₩66,170 | ₩66,197 | ₩66,063 | ₩66,090 | -0.12% | 271.8만 |
|---|
| 2025.12.04 | ₩66,237 | ₩66,237 | ₩66,170 | ₩66,184 | -0.08% | 323.5만 |
|---|
| 2025.12.03 | ₩66,210 | ₩66,264 | ₩66,210 | ₩66,251 | +0.06% | 437.1만 |
|---|
| 2025.12.02 | ₩66,117 | ₩66,210 | ₩66,117 | ₩66,210 | +0.14% | 344.5만 |
|---|
| 2025.12.01 | ₩66,210 | ₩66,224 | ₩66,143 | ₩66,184 | -0.04% | 352.2만 |
|---|
| 2025.11.28 | ₩66,559 | ₩66,572 | ₩66,492 | ₩66,532 | -0.04% | 195.9만 |
|---|
| 2025.11.26 | ₩66,465 | ₩66,559 | ₩66,438 | ₩66,559 | +0.14% | 332.6만 |
|---|
| 2025.11.25 | ₩66,452 | ₩66,559 | ₩66,398 | ₩66,532 | +0.12% | 441.4만 |
|---|
| 2025.11.24 | ₩66,358 | ₩66,425 | ₩66,358 | ₩66,358 | 0.00% | 338.2만 |
|---|
| 2025.11.21 | ₩66,398 | ₩66,425 | ₩66,358 | ₩66,411 | +0.02% | 289.8만 |
|---|
| 2025.11.20 | ₩66,237 | ₩66,304 | ₩66,237 | ₩66,277 | +0.06% | 521.6만 |
|---|
| 2025.11.19 | ₩66,371 | ₩66,371 | ₩66,224 | ₩66,264 | -0.16% | 354.8만 |
|---|
| 2025.11.18 | ₩66,398 | ₩66,411 | ₩66,304 | ₩66,331 | -0.10% | 325.3만 |
|---|
| 2025.11.17 | ₩66,304 | ₩66,358 | ₩66,304 | ₩66,331 | +0.04% | 313.1만 |
|---|
| 2025.11.14 | ₩66,385 | ₩66,425 | ₩66,277 | ₩66,277 | -0.16% | 309.2만 |
|---|
| 2025.11.13 | ₩66,492 | ₩66,532 | ₩66,438 | ₩66,452 | -0.06% | 400.6만 |
|---|
| 2025.11.12 | ₩66,599 | ₩66,639 | ₩66,572 | ₩66,612 | +0.02% | 326.2만 |
|---|
| 2025.11.11 | ₩66,572 | ₩66,612 | ₩66,559 | ₩66,612 | +0.06% | 236만 |
|---|
| 2025.11.10 | ₩66,492 | ₩66,545 | ₩66,478 | ₩66,519 | +0.04% | 287.6만 |
|---|
| 2025.11.07 | ₩66,478 | ₩66,519 | ₩66,438 | ₩66,492 | +0.02% | 283.1만 |
|---|
| 2025.11.06 | ₩66,532 | ₩66,572 | ₩66,519 | ₩66,519 | -0.02% | 329.4만 |
|---|
| 2025.11.05 | ₩66,545 | ₩66,572 | ₩66,465 | ₩66,492 | -0.08% | 960.4만 |
|---|
| 2025.11.04 | ₩66,586 | ₩66,626 | ₩66,545 | ₩66,545 | -0.06% | 343.9만 |
|---|
| 2025.11.03 | ₩66,612 | ₩66,639 | ₩66,545 | ₩66,599 | -0.02% | 372.2만 |
|---|
| 2025.10.31 | ₩66,760 | ₩66,813 | ₩66,733 | ₩66,800 | +0.06% | 355.5만 |
|---|
| 2025.10.30 | ₩66,612 | ₩66,733 | ₩66,599 | ₩66,720 | +0.16% | 317.9만 |
|---|
| 2025.10.29 | ₩66,867 | ₩66,880 | ₩66,666 | ₩66,679 | -0.28% | 393.3만 |
|---|
| 2025.10.28 | ₩66,840 | ₩66,907 | ₩66,813 | ₩66,867 | +0.04% | 338.2만 |
|---|
| 2025.10.27 | ₩66,773 | ₩66,827 | ₩66,733 | ₩66,827 | +0.08% | 328만 |
|---|
| 2025.10.24 | ₩66,773 | ₩66,773 | ₩66,706 | ₩66,706 | -0.10% | 344.5만 |
|---|
| 2025.10.23 | ₩66,840 | ₩66,840 | ₩66,787 | ₩66,800 | -0.06% | 365.1만 |
|---|
| 2025.10.22 | ₩66,854 | ₩66,894 | ₩66,827 | ₩66,880 | +0.04% | 478.4만 |
|---|
| 2025.10.21 | ₩66,854 | ₩66,867 | ₩66,827 | ₩66,840 | -0.02% | 349.8만 |
|---|
| 2025.10.20 | ₩66,773 | ₩66,800 | ₩66,720 | ₩66,787 | +0.02% | 293.5만 |
|---|
| 2025.10.17 | ₩66,760 | ₩66,787 | ₩66,706 | ₩66,733 | -0.04% | 329.2만 |
|---|
| 2025.10.16 | ₩66,679 | ₩66,854 | ₩66,679 | ₩66,840 | +0.24% | 451.8만 |
|---|
| 2025.10.15 | ₩66,639 | ₩66,746 | ₩66,639 | ₩66,693 | +0.08% | 384.7만 |
|---|
| 2025.10.14 | ₩66,532 | ₩66,653 | ₩66,505 | ₩66,612 | +0.12% | 472.4만 |
|---|
| 2025.10.13 | ₩66,452 | ₩66,545 | ₩66,452 | ₩66,545 | +0.14% | 264.5만 |
|---|
| 2025.10.10 | ₩66,291 | ₩66,492 | ₩66,291 | ₩66,478 | +0.28% | 289.2만 |
|---|