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 | ₩63,097 | ₩63,111 | ₩62,896 | ₩63,003 | -0.15% | 418.8만 |
| 2026.10.08 | ₩62,829 | ₩62,963 | ₩62,735 | ₩62,936 | +0.17% | 436.5만 |
| 2026.10.07 | ₩62,588 | ₩62,843 | ₩62,561 | ₩62,802 | +0.34% | 498.2만 |
| 2026.10.06 | ₩62,883 | ₩62,936 | ₩62,829 | ₩62,829 | -0.09% | 518.9만 |
| 2026.10.05 | ₩62,762 | ₩62,816 | ₩62,668 | ₩62,749 | -0.02% | 788.2만 |
| 2026.10.02 | ₩63,017 | ₩63,017 | ₩62,802 | ₩62,843 | -0.28% | 480만 |
| 2026.10.01 | ₩62,628 | ₩62,816 | ₩62,534 | ₩62,749 | +0.19% | 670.7만 |
| 2026.09.30 | ₩62,923 | ₩62,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,856 |
| -0.11% |
| 635.3만 |
| 2026.09.29 | ₩62,869 | ₩62,910 | ₩62,749 | ₩62,843 | -0.04% | 539.2만 |
|---|
| 2026.09.28 | ₩62,762 | ₩62,896 | ₩62,695 | ₩62,816 | +0.09% | 484.8만 |
|---|
| 2026.09.25 | ₩62,843 | ₩62,977 | ₩62,762 | ₩62,950 | +0.17% | 508만 |
|---|
| 2026.09.24 | ₩62,963 | ₩63,017 | ₩62,829 | ₩62,896 | -0.11% | 601만 |
|---|
| 2026.09.23 | ₩63,258 | ₩63,285 | ₩62,910 | ₩62,950 | -0.49% | 569.9만 |
|---|
| 2026.09.22 | ₩63,352 | ₩63,433 | ₩63,272 | ₩63,379 | +0.04% | 570만 |
|---|
| 2026.09.21 | ₩63,258 | ₩63,352 | ₩63,245 | ₩63,312 | +0.08% | 433.8만 |
|---|
| 2026.09.18 | ₩63,124 | ₩63,164 | ₩63,030 | ₩63,097 | -0.04% | 315.3만 |
|---|
| 2026.09.17 | ₩63,164 | ₩63,231 | ₩63,138 | ₩63,178 | +0.02% | 401.4만 |
|---|
| 2026.09.16 | ₩62,977 | ₩63,151 | ₩62,950 | ₩62,990 | +0.02% | 443.7만 |
|---|
| 2026.09.15 | ₩62,923 | ₩62,923 | ₩62,829 | ₩62,856 | -0.11% | 479.9만 |
|---|
| 2026.09.14 | ₩62,896 | ₩63,044 | ₩62,829 | ₩62,936 | +0.06% | 508.9만 |
|---|
| 2026.09.11 | ₩63,084 | ₩63,111 | ₩62,990 | ₩63,017 | -0.11% | 443.7만 |
|---|
| 2026.09.10 | ₩63,164 | ₩63,178 | ₩62,977 | ₩62,990 | -0.28% | 430.2만 |
|---|
| 2026.09.09 | ₩63,473 | ₩63,486 | ₩63,325 | ₩63,339 | -0.21% | 446.1만 |
|---|
| 2026.09.08 | ₩63,620 | ₩63,620 | ₩63,526 | ₩63,553 | -0.11% | 386.9만 |
|---|
| 2026.09.04 | ₩63,620 | ₩63,687 | ₩63,607 | ₩63,634 | +0.02% | 368.2만 |
|---|
| 2026.09.03 | ₩63,594 | ₩63,661 | ₩63,553 | ₩63,567 | -0.04% | 554.4만 |
|---|
| 2026.09.02 | ₩63,406 | ₩63,419 | ₩63,339 | ₩63,366 | -0.06% | 435.7만 |
|---|
| 2026.09.01 | ₩63,553 | ₩63,580 | ₩63,379 | ₩63,392 | -0.25% | 599.7만 |
|---|
| 2026.08.31 | ₩63,754 | ₩63,795 | ₩63,728 | ₩63,768 | +0.02% | 444.2만 |
|---|
| 2026.08.28 | ₩63,915 | ₩63,982 | ₩63,808 | ₩63,835 | -0.13% | 346.8만 |
|---|
| 2026.08.27 | ₩64,023 | ₩64,036 | ₩63,929 | ₩63,969 | -0.08% | 386.8만 |
|---|
| 2026.08.26 | ₩64,157 | ₩64,157 | ₩64,063 | ₩64,076 | -0.13% | 364.1만 |
|---|
| 2026.08.25 | ₩64,117 | ₩64,251 | ₩64,076 | ₩64,251 | +0.21% | 376.1만 |
|---|
| 2026.08.24 | ₩63,929 | ₩63,969 | ₩63,889 | ₩63,942 | +0.02% | 389.3만 |
|---|
| 2026.08.21 | ₩63,929 | ₩63,956 | ₩63,862 | ₩63,902 | -0.04% | 354.8만 |
|---|
| 2026.08.20 | ₩63,915 | ₩63,969 | ₩63,862 | ₩63,902 | -0.02% | 468.1만 |
|---|
| 2026.08.19 | ₩63,956 | ₩64,023 | ₩63,889 | ₩64,023 | +0.10% | 620.2만 |
|---|
| 2026.08.18 | ₩63,781 | ₩63,835 | ₩63,754 | ₩63,822 | +0.06% | 398.6만 |
|---|
| 2026.08.17 | ₩63,969 | ₩63,996 | ₩63,889 | ₩63,902 | -0.10% | 360.8만 |
|---|
| 2026.08.14 | ₩64,157 | ₩64,170 | ₩63,982 | ₩63,996 | -0.25% | 329.7만 |
|---|
| 2026.08.13 | ₩64,210 | ₩64,304 | ₩64,197 | ₩64,251 | +0.06% | 331만 |
|---|
| 2026.08.12 | ₩64,237 | ₩64,264 | ₩64,117 | ₩64,130 | -0.17% | 338만 |
|---|
| 2026.08.11 | ₩64,130 | ₩64,184 | ₩64,103 | ₩64,130 | 0.00% | 350.1만 |
|---|
| 2026.08.10 | ₩64,184 | ₩64,224 | ₩64,063 | ₩64,090 | -0.15% | 356.1만 |
|---|
| 2026.08.07 | ₩64,304 | ₩64,331 | ₩64,237 | ₩64,304 | 0.00% | 380.9만 |
|---|
| 2026.08.06 | ₩64,331 | ₩64,358 | ₩64,210 | ₩64,224 | -0.17% | 334.6만 |
|---|
| 2026.08.05 | ₩64,345 | ₩64,398 | ₩64,304 | ₩64,358 | +0.02% | 532만 |
|---|
| 2026.08.04 | ₩64,237 | ₩64,331 | ₩64,210 | ₩64,331 | +0.15% | 357만 |
|---|
| 2026.08.03 | ₩64,130 | ₩64,170 | ₩64,117 | ₩64,157 | +0.04% | 445.1만 |
|---|
| 2026.07.31 | ₩64,103 | ₩64,130 | ₩64,023 | ₩64,063 | -0.06% | 422.3만 |
|---|
| 2026.07.30 | ₩64,143 | ₩64,237 | ₩64,143 | ₩64,210 | +0.10% | 319.3만 |
|---|
| 2026.07.29 | ₩64,251 | ₩64,304 | ₩64,117 | ₩64,117 | -0.21% | 350.9만 |
|---|
| 2026.07.28 | ₩64,318 | ₩64,398 | ₩64,291 | ₩64,358 | +0.06% | 367.7만 |
|---|
| 2026.07.27 | ₩64,237 | ₩64,264 | ₩64,197 | ₩64,264 | +0.04% | 318.7만 |
|---|
| 2026.07.24 | ₩64,090 | ₩64,157 | ₩64,076 | ₩64,103 | +0.02% | 316.8만 |
|---|
| 2026.07.23 | ₩63,996 | ₩64,023 | ₩63,929 | ₩63,982 | -0.02% | 293.1만 |
|---|
| 2026.07.22 | ₩64,143 | ₩64,170 | ₩64,063 | ₩64,103 | -0.06% | 334.9만 |
|---|
| 2026.07.21 | ₩64,130 | ₩64,184 | ₩64,076 | ₩64,143 | +0.02% | 307만 |
|---|
| 2026.07.20 | ₩64,224 | ₩64,277 | ₩64,117 | ₩64,130 | -0.15% | 350.3만 |
|---|
| 2026.07.17 | ₩64,331 | ₩64,385 | ₩64,251 | ₩64,277 | -0.08% | 426.7만 |
|---|
| 2026.07.16 | ₩64,264 | ₩64,345 | ₩64,210 | ₩64,318 | +0.08% | 366.6만 |
|---|
| 2026.07.15 | ₩64,291 | ₩64,425 | ₩64,277 | ₩64,412 | +0.19% | 398.6만 |
|---|
| 2026.07.14 | ₩64,264 | ₩64,398 | ₩64,251 | ₩64,318 | +0.08% | 346.3만 |
|---|
| 2026.07.13 | ₩64,371 | ₩64,398 | ₩64,197 | ₩64,224 | -0.23% | 370.2만 |
|---|
| 2026.07.10 | ₩64,479 | ₩64,519 | ₩64,398 | ₩64,479 | 0.00% | 403.1만 |
|---|
| 2026.07.09 | ₩64,331 | ₩64,398 | ₩64,318 | ₩64,398 | +0.10% | 457.7만 |
|---|
| 2026.07.08 | ₩64,251 | ₩64,251 | ₩64,103 | ₩64,143 | -0.17% | 471.3만 |
|---|
| 2026.07.07 | ₩64,613 | ₩64,626 | ₩64,398 | ₩64,398 | -0.33% | 452.8만 |
|---|
| 2026.07.06 | ₩64,693 | ₩64,707 | ₩64,626 | ₩64,666 | -0.04% | 762만 |
|---|
| 2026.07.02 | ₩64,693 | ₩64,747 | ₩64,653 | ₩64,693 | 0.00% | 403.8만 |
|---|
| 2026.07.01 | ₩64,693 | ₩64,760 | ₩64,666 | ₩64,733 | +0.06% | 389.2만 |
|---|
| 2026.06.30 | ₩65,069 | ₩65,096 | ₩64,948 | ₩64,948 | -0.19% | 501.1만 |
|---|
| 2026.06.29 | ₩65,055 | ₩65,082 | ₩65,042 | ₩65,069 | +0.02% | 355.8만 |
|---|
| 2026.06.26 | ₩65,028 | ₩65,096 | ₩64,988 | ₩65,055 | +0.04% | 928.7만 |
|---|
| 2026.06.25 | ₩65,096 | ₩65,136 | ₩65,028 | ₩65,028 | -0.10% | 371.2만 |
|---|
| 2026.06.24 | ₩65,028 | ₩65,082 | ₩64,975 | ₩65,042 | +0.02% | 340.5만 |
|---|
| 2026.06.23 | ₩64,854 | ₩64,935 | ₩64,854 | ₩64,881 | +0.04% | 357.5만 |
|---|
| 2026.06.22 | ₩64,787 | ₩64,801 | ₩64,733 | ₩64,733 | -0.08% | 419.6만 |
|---|
| 2026.06.18 | ₩64,868 | ₩64,908 | ₩64,827 | ₩64,841 | -0.04% | 331.7만 |
|---|
| 2026.06.17 | ₩64,908 | ₩64,961 | ₩64,774 | ₩64,787 | -0.19% | 647만 |
|---|
| 2026.06.16 | ₩64,841 | ₩64,868 | ₩64,801 | ₩64,814 | -0.04% | 357.7만 |
|---|
| 2026.06.15 | ₩64,814 | ₩64,841 | ₩64,693 | ₩64,733 | -0.12% | 1091.2만 |
|---|
| 2026.06.12 | ₩64,640 | ₩64,747 | ₩64,599 | ₩64,720 | +0.12% | 398.8만 |
|---|
| 2026.06.11 | ₩64,412 | ₩64,640 | ₩64,371 | ₩64,613 | +0.31% | 413.8만 |
|---|
| 2026.06.10 | ₩64,331 | ₩64,371 | ₩64,210 | ₩64,237 | -0.15% | 497.5만 |
|---|
| 2026.06.09 | ₩64,304 | ₩64,425 | ₩64,277 | ₩64,358 | +0.08% | 399.1만 |
|---|
| 2026.06.08 | ₩64,412 | ₩64,452 | ₩64,291 | ₩64,304 | -0.17% | 367.1만 |
|---|
| 2026.06.05 | ₩64,385 | ₩64,438 | ₩64,345 | ₩64,385 | 0.00% | 384.8만 |
|---|
| 2026.06.04 | ₩64,452 | ₩64,532 | ₩64,452 | ₩64,479 | +0.04% | 339.7만 |
|---|
| 2026.06.03 | ₩64,546 | ₩64,559 | ₩64,385 | ₩64,412 | -0.21% | 541.2만 |
|---|
| 2026.06.02 | ₩64,626 | ₩64,666 | ₩64,586 | ₩64,640 | +0.02% | 511.4만 |
|---|
| 2026.06.01 | ₩64,412 | ₩64,573 | ₩64,345 | ₩64,519 | +0.17% | 481.4만 |
|---|
| 2026.05.29 | ₩64,747 | ₩64,868 | ₩64,720 | ₩64,814 | +0.10% | 519.6만 |
|---|
| 2026.05.28 | ₩64,653 | ₩64,801 | ₩64,626 | ₩64,720 | +0.10% | 635.2만 |
|---|
| 2026.05.27 | ₩64,666 | ₩64,733 | ₩64,626 | ₩64,666 | 0.00% | 380.9만 |
|---|
| 2026.05.26 | ₩64,613 | ₩64,680 | ₩64,599 | ₩64,680 | +0.10% | 513.7만 |
|---|
| 2026.05.22 | ₩64,492 | ₩64,519 | ₩64,398 | ₩64,452 | -0.06% | 398.6만 |
|---|
| 2026.05.21 | ₩64,170 | ₩64,412 | ₩64,143 | ₩64,345 | +0.27% | 414.2만 |
|---|
| 2026.05.20 | ₩63,969 | ₩64,291 | ₩63,969 | ₩64,264 | +0.46% | 1157.1만 |
|---|
| 2026.05.19 | ₩63,781 | ₩63,889 | ₩63,768 | ₩63,822 | +0.06% | 865.9만 |
|---|
| 2026.05.18 | ₩63,915 | ₩64,009 | ₩63,862 | ₩63,969 | +0.08% | 953만 |
|---|
| 2026.05.15 | ₩63,929 | ₩63,956 | ₩63,741 | ₩63,795 | -0.21% | 990만 |
|---|
| 2026.05.14 | ₩64,358 | ₩64,412 | ₩64,304 | ₩64,331 | -0.04% | 370.2만 |
|---|
| 2026.05.13 | ₩64,143 | ₩64,237 | ₩64,117 | ₩64,237 | +0.15% | 524만 |
|---|
| 2026.05.12 | ₩64,184 | ₩64,210 | ₩64,103 | ₩64,117 | -0.10% | 409.8만 |
|---|
| 2026.05.11 | ₩64,425 | ₩64,452 | ₩64,304 | ₩64,345 | -0.12% | 437.9만 |
|---|
| 2026.05.08 | ₩64,559 | ₩64,599 | ₩64,492 | ₩64,559 | 0.00% | 328.8만 |
|---|
| 2026.05.07 | ₩64,640 | ₩64,666 | ₩64,438 | ₩64,479 | -0.25% | 659.2만 |
|---|
| 2026.05.06 | ₩64,505 | ₩64,586 | ₩64,505 | ₩64,586 | +0.12% | 469.4만 |
|---|
| 2026.05.05 | ₩64,184 | ₩64,277 | ₩64,170 | ₩64,224 | +0.06% | 1343.6만 |
|---|
| 2026.05.04 | ₩64,277 | ₩64,291 | ₩64,076 | ₩64,157 | -0.19% | 481.2만 |
|---|
| 2026.05.01 | ₩64,251 | ₩64,438 | ₩64,251 | ₩64,331 | +0.13% | 395.5만 |
|---|
| 2026.04.30 | ₩64,398 | ₩64,479 | ₩64,358 | ₩64,438 | +0.06% | 480.4만 |
|---|
| 2026.04.29 | ₩64,331 | ₩64,331 | ₩64,157 | ₩64,184 | -0.23% | 370.3만 |
|---|
| 2026.04.28 | ₩64,358 | ₩64,398 | ₩64,331 | ₩64,371 | +0.02% | 358.5만 |
|---|
| 2026.04.27 | ₩64,479 | ₩64,505 | ₩64,398 | ₩64,438 | -0.06% | 379.5만 |
|---|
| 2026.04.24 | ₩64,479 | ₩64,626 | ₩64,438 | ₩64,599 | +0.19% | 305.8만 |
|---|
| 2026.04.23 | ₩64,586 | ₩64,626 | ₩64,371 | ₩64,492 | -0.15% | 403.9만 |
|---|
| 2026.04.22 | ₩64,680 | ₩64,720 | ₩64,573 | ₩64,613 | -0.10% | 345.9만 |
|---|
| 2026.04.21 | ₩64,774 | ₩64,774 | ₩64,492 | ₩64,505 | -0.41% | 415.3만 |
|---|
| 2026.04.20 | ₩64,760 | ₩64,760 | ₩64,626 | ₩64,733 | -0.04% | 406.8만 |
|---|
| 2026.04.17 | ₩64,760 | ₩64,894 | ₩64,733 | ₩64,814 | +0.08% | 353.6만 |
|---|
| 2026.04.16 | ₩64,640 | ₩64,640 | ₩64,452 | ₩64,492 | -0.23% | 407.8만 |
|---|
| 2026.04.15 | ₩64,599 | ₩64,613 | ₩64,492 | ₩64,532 | -0.10% | 357.6만 |
|---|
| 2026.04.14 | ₩64,532 | ₩64,693 | ₩64,465 | ₩64,666 | +0.21% | 426.2만 |
|---|
| 2026.04.13 | ₩64,304 | ₩64,465 | ₩64,264 | ₩64,425 | +0.19% | 412.3만 |
|---|
| 2026.04.10 | ₩64,371 | ₩64,412 | ₩64,277 | ₩64,371 | 0.00% | 321만 |
|---|
| 2026.04.09 | ₩64,479 | ₩64,680 | ₩64,425 | ₩64,546 | +0.10% | 412.8만 |
|---|
| 2026.04.08 | ₩64,854 | ₩64,854 | ₩64,680 | ₩64,747 | -0.17% | 410.3만 |
|---|
| 2026.04.07 | ₩64,197 | ₩64,304 | ₩64,009 | ₩64,251 | +0.08% | 444.7만 |
|---|
| 2026.04.06 | ₩64,237 | ₩64,318 | ₩64,197 | ₩64,210 | -0.04% | 548.2만 |
|---|
| 2026.04.02 | ₩64,264 | ₩64,438 | ₩64,170 | ₩64,318 | +0.08% | 496.6만 |
|---|
| 2026.04.01 | ₩64,412 | ₩64,438 | ₩64,331 | ₩64,385 | -0.04% | 513.7만 |
|---|
| 2026.03.31 | ₩64,318 | ₩64,532 | ₩64,237 | ₩64,438 | +0.19% | 585.4만 |
|---|
| 2026.03.30 | ₩64,130 | ₩64,184 | ₩64,076 | ₩64,090 | -0.06% | 414.5만 |
|---|
| 2026.03.27 | ₩63,875 | ₩64,009 | ₩63,835 | ₩63,915 | +0.06% | 460.2만 |
|---|
| 2026.03.26 | ₩64,224 | ₩64,277 | ₩64,023 | ₩64,023 | -0.31% | 478.4만 |
|---|
| 2026.03.25 | ₩64,505 | ₩64,559 | ₩64,425 | ₩64,479 | -0.04% | 457만 |
|---|
| 2026.03.24 | ₩64,170 | ₩64,291 | ₩64,090 | ₩64,143 | -0.04% | 543.5만 |
|---|
| 2026.03.23 | ₩64,224 | ₩64,546 | ₩64,210 | ₩64,385 | +0.25% | 519.2만 |
|---|
| 2026.03.20 | ₩64,452 | ₩64,479 | ₩64,090 | ₩64,117 | -0.52% | 579만 |
|---|
| 2026.03.19 | ₩64,371 | ₩64,626 | ₩64,345 | ₩64,546 | +0.27% | 577.9만 |
|---|
| 2026.03.18 | ₩64,653 | ₩64,693 | ₩64,505 | ₩64,519 | -0.21% | 371.5만 |
|---|
| 2026.03.17 | ₩64,733 | ₩64,801 | ₩64,720 | ₩64,774 | +0.06% | 425.2만 |
|---|
| 2026.03.16 | ₩64,613 | ₩64,720 | ₩64,599 | ₩64,666 | +0.08% | 430만 |
|---|
| 2026.03.13 | ₩64,559 | ₩64,613 | ₩64,371 | ₩64,371 | -0.29% | 390.3만 |
|---|
| 2026.03.12 | ₩64,586 | ₩64,626 | ₩64,479 | ₩64,479 | -0.17% | 597.7만 |
|---|
| 2026.03.11 | ₩64,774 | ₩64,854 | ₩64,666 | ₩64,707 | -0.10% | 479.6만 |
|---|
| 2026.03.10 | ₩65,055 | ₩65,203 | ₩64,975 | ₩65,002 | -0.08% | 1234.2만 |
|---|
| 2026.03.09 | ₩64,774 | ₩65,256 | ₩64,707 | ₩65,055 | +0.43% | 519.4만 |
|---|
| 2026.03.06 | ₩64,948 | ₩65,069 | ₩64,868 | ₩64,961 | +0.02% | 451.2만 |
|---|
| 2026.03.05 | ₩65,149 | ₩65,203 | ₩65,055 | ₩65,149 | 0.00% | 491.3만 |
|---|
| 2026.03.04 | ₩65,444 | ₩65,498 | ₩65,391 | ₩65,404 | -0.06% | 698.9만 |
|---|
| 2026.03.03 | ₩65,270 | ₩65,511 | ₩65,243 | ₩65,484 | +0.33% | 497만 |
|---|
| 2026.03.02 | ₩65,712 | ₩65,712 | ₩65,578 | ₩65,619 | -0.14% | 1081.9만 |
|---|
| 2026.02.27 | ₩65,927 | ₩66,021 | ₩65,900 | ₩65,981 | +0.08% | 416.2만 |
|---|
| 2026.02.26 | ₩65,793 | ₩65,860 | ₩65,779 | ₩65,860 | +0.10% | 444.2만 |
|---|
| 2026.02.25 | ₩65,753 | ₩65,806 | ₩65,753 | ₩65,753 | 0.00% | 745.9만 |
|---|
| 2026.02.24 | ₩65,833 | ₩65,833 | ₩65,779 | ₩65,833 | 0.00% | 691.3만 |
|---|
| 2026.02.23 | ₩65,726 | ₩65,820 | ₩65,712 | ₩65,806 | +0.12% | 421.9만 |
|---|
| 2026.02.20 | ₩65,686 | ₩65,726 | ₩65,645 | ₩65,686 | 0.00% | 509.3만 |
|---|
| 2026.02.19 | ₩65,592 | ₩65,632 | ₩65,565 | ₩65,619 | +0.04% | 345만 |
|---|
| 2026.02.18 | ₩65,565 | ₩65,605 | ₩65,552 | ₩65,578 | +0.02% | 351.1만 |
|---|
| 2026.02.17 | ₩65,552 | ₩65,632 | ₩65,538 | ₩65,578 | +0.04% | 442.3만 |
|---|
| 2026.02.13 | ₩65,511 | ₩65,552 | ₩65,458 | ₩65,458 | -0.08% | 381.2만 |
|---|
| 2026.02.12 | ₩65,337 | ₩65,444 | ₩65,310 | ₩65,444 | +0.16% | 483.9만 |
|---|
| 2026.02.11 | ₩65,270 | ₩65,337 | ₩65,243 | ₩65,297 | +0.04% | 487만 |
|---|
| 2026.02.10 | ₩65,230 | ₩65,283 | ₩65,216 | ₩65,283 | +0.08% | 822.3만 |
|---|
| 2026.02.09 | ₩65,082 | ₩65,136 | ₩65,042 | ₩65,136 | +0.08% | 483.7만 |
|---|
| 2026.02.06 | ₩65,109 | ₩65,136 | ₩65,069 | ₩65,109 | 0.00% | 394.6만 |
|---|
| 2026.02.05 | ₩65,055 | ₩65,122 | ₩65,028 | ₩65,096 | +0.06% | 548.7만 |
|---|
| 2026.02.04 | ₩65,028 | ₩65,055 | ₩64,988 | ₩65,015 | -0.02% | 741.9만 |
|---|
| 2026.02.03 | ₩64,921 | ₩64,975 | ₩64,894 | ₩64,921 | 0.00% | 552.6만 |
|---|
| 2026.02.02 | ₩65,002 | ₩65,028 | ₩64,908 | ₩64,948 | -0.08% | 635.7만 |
|---|
| 2026.01.30 | ₩65,163 | ₩65,189 | ₩65,122 | ₩65,136 | -0.04% | 573.3만 |
|---|
| 2026.01.29 | ₩65,136 | ₩65,270 | ₩65,109 | ₩65,270 | +0.21% | 1628.6만 |
|---|
| 2026.01.28 | ₩65,136 | ₩65,149 | ₩65,042 | ₩65,055 | -0.12% | 753.3만 |
|---|
| 2026.01.27 | ₩65,082 | ₩65,122 | ₩65,042 | ₩65,069 | -0.02% | 373.7만 |
|---|
| 2026.01.26 | ₩65,096 | ₩65,136 | ₩65,069 | ₩65,082 | -0.02% | 461.3만 |
|---|
| 2026.01.23 | ₩65,002 | ₩65,028 | ₩64,961 | ₩64,975 | -0.04% | 422.2만 |
|---|
| 2026.01.22 | ₩64,948 | ₩65,028 | ₩64,935 | ₩65,002 | +0.08% | 606.7만 |
|---|
| 2026.01.21 | ₩64,948 | ₩64,975 | ₩64,894 | ₩64,948 | 0.00% | 520.6만 |
|---|
| 2026.01.20 | ₩64,948 | ₩64,948 | ₩64,814 | ₩64,894 | -0.08% | 655.2만 |
|---|
| 2026.01.16 | ₩65,136 | ₩65,163 | ₩65,082 | ₩65,096 | -0.06% | 604.5만 |
|---|
| 2026.01.15 | ₩65,189 | ₩65,230 | ₩65,109 | ₩65,163 | -0.04% | 1040.2만 |
|---|
| 2026.01.14 | ₩65,055 | ₩65,243 | ₩65,055 | ₩65,189 | +0.21% | 1559.3만 |
|---|
| 2026.01.13 | ₩65,042 | ₩65,122 | ₩65,002 | ₩65,096 | +0.08% | 2252만 |
|---|
| 2026.01.12 | ₩65,176 | ₩65,189 | ₩65,136 | ₩65,149 | -0.04% | 622.9만 |
|---|
| 2026.01.09 | ₩65,055 | ₩65,122 | ₩65,028 | ₩65,096 | +0.06% | 384.6만 |
|---|
| 2026.01.08 | ₩65,015 | ₩65,082 | ₩65,002 | ₩65,082 | +0.10% | 1024.5만 |
|---|
| 2026.01.07 | ₩65,055 | ₩65,136 | ₩65,055 | ₩65,082 | +0.04% | 403.6만 |
|---|
| 2026.01.06 | ₩64,948 | ₩64,975 | ₩64,921 | ₩64,961 | +0.02% | 442.9만 |
|---|
| 2026.01.05 | ₩64,868 | ₩64,894 | ₩64,827 | ₩64,881 | +0.02% | 477.5만 |
|---|
| 2026.01.02 | ₩64,827 | ₩64,854 | ₩64,760 | ₩64,787 | -0.06% | 394.2만 |
|---|
| 2025.12.31 | ₩64,827 | ₩64,894 | ₩64,787 | ₩64,801 | -0.04% | 471.5만 |
|---|
| 2025.12.30 | ₩64,868 | ₩64,908 | ₩64,854 | ₩64,881 | +0.02% | 456.8만 |
|---|
| 2025.12.29 | ₩64,854 | ₩64,908 | ₩64,841 | ₩64,868 | +0.02% | 493.6만 |
|---|
| 2025.12.26 | ₩64,961 | ₩65,002 | ₩64,921 | ₩64,935 | -0.04% | 471.3만 |
|---|
| 2025.12.24 | ₩64,894 | ₩64,935 | ₩64,868 | ₩64,935 | +0.06% | 356.5만 |
|---|
| 2025.12.23 | ₩64,720 | ₩64,841 | ₩64,720 | ₩64,814 | +0.15% | 690.4만 |
|---|
| 2025.12.22 | ₩64,774 | ₩64,787 | ₩64,640 | ₩64,680 | -0.14% | 1612.1만 |
|---|
| 2025.12.19 | ₩64,720 | ₩64,747 | ₩64,653 | ₩64,680 | -0.06% | 562.5만 |
|---|
| 2025.12.18 | ₩64,787 | ₩64,841 | ₩64,760 | ₩64,827 | +0.06% | 439.1만 |
|---|
| 2025.12.17 | ₩66,088 | ₩66,128 | ₩66,061 | ₩66,115 | +0.04% | 351.7만 |
|---|
| 2025.12.16 | ₩66,007 | ₩66,128 | ₩65,994 | ₩66,115 | +0.16% | 325.2만 |
|---|
| 2025.12.15 | ₩66,061 | ₩66,115 | ₩66,034 | ₩66,034 | -0.04% | 312.6만 |
|---|
| 2025.12.12 | ₩65,940 | ₩65,994 | ₩65,927 | ₩65,967 | +0.04% | 303.3만 |
|---|
| 2025.12.11 | ₩66,034 | ₩66,061 | ₩65,994 | ₩66,007 | -0.04% | 376.5만 |
|---|
| 2025.12.10 | ₩65,954 | ₩66,034 | ₩65,900 | ₩66,021 | +0.10% | 431.8만 |
|---|
| 2025.12.09 | ₩65,994 | ₩66,048 | ₩65,967 | ₩66,034 | +0.06% | 324.8만 |
|---|
| 2025.12.08 | ₩66,034 | ₩66,048 | ₩65,914 | ₩65,981 | -0.08% | 338.3만 |
|---|
| 2025.12.05 | ₩66,222 | ₩66,249 | ₩66,115 | ₩66,142 | -0.12% | 271.8만 |
|---|
| 2025.12.04 | ₩66,289 | ₩66,289 | ₩66,222 | ₩66,235 | -0.08% | 323.5만 |
|---|
| 2025.12.03 | ₩66,262 | ₩66,316 | ₩66,262 | ₩66,302 | +0.06% | 437.1만 |
|---|
| 2025.12.02 | ₩66,168 | ₩66,262 | ₩66,168 | ₩66,262 | +0.14% | 344.5만 |
|---|
| 2025.12.01 | ₩66,262 | ₩66,276 | ₩66,195 | ₩66,235 | -0.04% | 352.2만 |
|---|
| 2025.11.28 | ₩66,611 | ₩66,624 | ₩66,544 | ₩66,584 | -0.04% | 195.9만 |
|---|
| 2025.11.26 | ₩66,517 | ₩66,611 | ₩66,490 | ₩66,611 | +0.14% | 332.6만 |
|---|
| 2025.11.25 | ₩66,504 | ₩66,611 | ₩66,450 | ₩66,584 | +0.12% | 441.4만 |
|---|
| 2025.11.24 | ₩66,410 | ₩66,477 | ₩66,410 | ₩66,410 | 0.00% | 338.2만 |
|---|
| 2025.11.21 | ₩66,450 | ₩66,477 | ₩66,410 | ₩66,463 | +0.02% | 289.8만 |
|---|
| 2025.11.20 | ₩66,289 | ₩66,356 | ₩66,289 | ₩66,329 | +0.06% | 521.6만 |
|---|
| 2025.11.19 | ₩66,423 | ₩66,423 | ₩66,276 | ₩66,316 | -0.16% | 354.8만 |
|---|
| 2025.11.18 | ₩66,450 | ₩66,463 | ₩66,356 | ₩66,383 | -0.10% | 325.3만 |
|---|
| 2025.11.17 | ₩66,356 | ₩66,410 | ₩66,356 | ₩66,383 | +0.04% | 313.1만 |
|---|
| 2025.11.14 | ₩66,437 | ₩66,477 | ₩66,329 | ₩66,329 | -0.16% | 309.2만 |
|---|
| 2025.11.13 | ₩66,544 | ₩66,584 | ₩66,490 | ₩66,504 | -0.06% | 400.6만 |
|---|
| 2025.11.12 | ₩66,651 | ₩66,691 | ₩66,624 | ₩66,665 | +0.02% | 326.2만 |
|---|
| 2025.11.11 | ₩66,624 | ₩66,665 | ₩66,611 | ₩66,665 | +0.06% | 236만 |
|---|
| 2025.11.10 | ₩66,544 | ₩66,598 | ₩66,530 | ₩66,571 | +0.04% | 287.6만 |
|---|
| 2025.11.07 | ₩66,530 | ₩66,571 | ₩66,490 | ₩66,544 | +0.02% | 283.1만 |
|---|
| 2025.11.06 | ₩66,584 | ₩66,624 | ₩66,571 | ₩66,571 | -0.02% | 329.4만 |
|---|
| 2025.11.05 | ₩66,598 | ₩66,624 | ₩66,517 | ₩66,544 | -0.08% | 960.4만 |
|---|
| 2025.11.04 | ₩66,638 | ₩66,678 | ₩66,598 | ₩66,598 | -0.06% | 343.9만 |
|---|
| 2025.11.03 | ₩66,665 | ₩66,691 | ₩66,598 | ₩66,651 | -0.02% | 372.2만 |
|---|
| 2025.10.31 | ₩66,812 | ₩66,866 | ₩66,785 | ₩66,852 | +0.06% | 355.5만 |
|---|
| 2025.10.30 | ₩66,665 | ₩66,785 | ₩66,651 | ₩66,772 | +0.16% | 317.9만 |
|---|
| 2025.10.29 | ₩66,919 | ₩66,933 | ₩66,718 | ₩66,732 | -0.28% | 393.3만 |
|---|
| 2025.10.28 | ₩66,893 | ₩66,960 | ₩66,866 | ₩66,919 | +0.04% | 338.2만 |
|---|
| 2025.10.27 | ₩66,826 | ₩66,879 | ₩66,785 | ₩66,879 | +0.08% | 328만 |
|---|
| 2025.10.24 | ₩66,826 | ₩66,826 | ₩66,758 | ₩66,758 | -0.10% | 344.5만 |
|---|
| 2025.10.23 | ₩66,893 | ₩66,893 | ₩66,839 | ₩66,852 | -0.06% | 365.1만 |
|---|
| 2025.10.22 | ₩66,906 | ₩66,946 | ₩66,879 | ₩66,933 | +0.04% | 478.4만 |
|---|
| 2025.10.21 | ₩66,906 | ₩66,919 | ₩66,879 | ₩66,893 | -0.02% | 349.8만 |
|---|
| 2025.10.20 | ₩66,826 | ₩66,852 | ₩66,772 | ₩66,839 | +0.02% | 293.5만 |
|---|
| 2025.10.17 | ₩66,812 | ₩66,839 | ₩66,758 | ₩66,785 | -0.04% | 329.2만 |
|---|
| 2025.10.16 | ₩66,732 | ₩66,906 | ₩66,732 | ₩66,893 | +0.24% | 451.8만 |
|---|
| 2025.10.15 | ₩66,691 | ₩66,799 | ₩66,691 | ₩66,745 | +0.08% | 384.7만 |
|---|
| 2025.10.14 | ₩66,584 | ₩66,705 | ₩66,557 | ₩66,665 | +0.12% | 472.4만 |
|---|
| 2025.10.13 | ₩66,504 | ₩66,598 | ₩66,504 | ₩66,598 | +0.14% | 264.5만 |
|---|
| 2025.10.10 | ₩66,343 | ₩66,544 | ₩66,343 | ₩66,530 | +0.28% | 289.2만 |
|---|