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 | ₩63,093 | ₩63,107 | ₩62,892 | ₩62,999 | -0.15% | 418.8만 |
| 2026.10.08 | ₩62,825 | ₩62,959 | ₩62,731 | ₩62,932 | +0.17% | 436.5만 |
| 2026.10.07 | ₩62,584 | ₩62,838 | ₩62,557 | ₩62,798 | +0.34% | 498.2만 |
| 2026.10.06 | ₩62,879 | ₩62,932 | ₩62,825 | ₩62,825 | -0.09% | 518.9만 |
| 2026.10.05 | ₩62,758 | ₩62,812 | ₩62,664 | ₩62,744 | -0.02% | 788.2만 |
| 2026.10.02 | ₩63,013 | ₩63,013 | ₩62,798 | ₩62,838 | -0.28% | 480만 |
| 2026.10.01 | ₩62,624 | ₩62,812 | ₩62,530 | ₩62,744 | +0.19% | 670.7만 |
| 2026.09.30 | ₩62,919 | ₩62,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,852 |
| -0.11% |
| 635.3만 |
| 2026.09.29 | ₩62,865 | ₩62,905 | ₩62,744 | ₩62,838 | -0.04% | 539.2만 |
|---|
| 2026.09.28 | ₩62,758 | ₩62,892 | ₩62,691 | ₩62,812 | +0.09% | 484.8만 |
|---|
| 2026.09.25 | ₩62,838 | ₩62,972 | ₩62,758 | ₩62,946 | +0.17% | 508만 |
|---|
| 2026.09.24 | ₩62,959 | ₩63,013 | ₩62,825 | ₩62,892 | -0.11% | 601만 |
|---|
| 2026.09.23 | ₩63,254 | ₩63,281 | ₩62,905 | ₩62,946 | -0.49% | 569.9만 |
|---|
| 2026.09.22 | ₩63,348 | ₩63,428 | ₩63,267 | ₩63,375 | +0.04% | 570만 |
|---|
| 2026.09.21 | ₩63,254 | ₩63,348 | ₩63,241 | ₩63,308 | +0.08% | 433.8만 |
|---|
| 2026.09.18 | ₩63,120 | ₩63,160 | ₩63,026 | ₩63,093 | -0.04% | 315.3만 |
|---|
| 2026.09.17 | ₩63,160 | ₩63,227 | ₩63,133 | ₩63,174 | +0.02% | 401.4만 |
|---|
| 2026.09.16 | ₩62,972 | ₩63,147 | ₩62,946 | ₩62,986 | +0.02% | 443.7만 |
|---|
| 2026.09.15 | ₩62,919 | ₩62,919 | ₩62,825 | ₩62,852 | -0.11% | 479.9만 |
|---|
| 2026.09.14 | ₩62,892 | ₩63,039 | ₩62,825 | ₩62,932 | +0.06% | 508.9만 |
|---|
| 2026.09.11 | ₩63,080 | ₩63,107 | ₩62,986 | ₩63,013 | -0.11% | 443.7만 |
|---|
| 2026.09.10 | ₩63,160 | ₩63,174 | ₩62,972 | ₩62,986 | -0.28% | 430.2만 |
|---|
| 2026.09.09 | ₩63,469 | ₩63,482 | ₩63,321 | ₩63,334 | -0.21% | 446.1만 |
|---|
| 2026.09.08 | ₩63,616 | ₩63,616 | ₩63,522 | ₩63,549 | -0.11% | 386.9만 |
|---|
| 2026.09.04 | ₩63,616 | ₩63,683 | ₩63,603 | ₩63,630 | +0.02% | 368.2만 |
|---|
| 2026.09.03 | ₩63,589 | ₩63,656 | ₩63,549 | ₩63,562 | -0.04% | 554.4만 |
|---|
| 2026.09.02 | ₩63,402 | ₩63,415 | ₩63,334 | ₩63,361 | -0.06% | 435.7만 |
|---|
| 2026.09.01 | ₩63,549 | ₩63,576 | ₩63,375 | ₩63,388 | -0.25% | 599.7만 |
|---|
| 2026.08.31 | ₩63,750 | ₩63,790 | ₩63,723 | ₩63,764 | +0.02% | 444.2만 |
|---|
| 2026.08.28 | ₩63,911 | ₩63,978 | ₩63,804 | ₩63,831 | -0.13% | 346.8만 |
|---|
| 2026.08.27 | ₩64,018 | ₩64,032 | ₩63,925 | ₩63,965 | -0.08% | 386.8만 |
|---|
| 2026.08.26 | ₩64,152 | ₩64,152 | ₩64,059 | ₩64,072 | -0.13% | 364.1만 |
|---|
| 2026.08.25 | ₩64,112 | ₩64,246 | ₩64,072 | ₩64,246 | +0.21% | 376.1만 |
|---|
| 2026.08.24 | ₩63,925 | ₩63,965 | ₩63,884 | ₩63,938 | +0.02% | 389.3만 |
|---|
| 2026.08.21 | ₩63,925 | ₩63,951 | ₩63,857 | ₩63,898 | -0.04% | 354.8만 |
|---|
| 2026.08.20 | ₩63,911 | ₩63,965 | ₩63,857 | ₩63,898 | -0.02% | 468.1만 |
|---|
| 2026.08.19 | ₩63,951 | ₩64,018 | ₩63,884 | ₩64,018 | +0.10% | 620.2만 |
|---|
| 2026.08.18 | ₩63,777 | ₩63,831 | ₩63,750 | ₩63,817 | +0.06% | 398.6만 |
|---|
| 2026.08.17 | ₩63,965 | ₩63,992 | ₩63,884 | ₩63,898 | -0.10% | 360.8만 |
|---|
| 2026.08.14 | ₩64,152 | ₩64,166 | ₩63,978 | ₩63,992 | -0.25% | 329.7만 |
|---|
| 2026.08.13 | ₩64,206 | ₩64,300 | ₩64,193 | ₩64,246 | +0.06% | 331만 |
|---|
| 2026.08.12 | ₩64,233 | ₩64,260 | ₩64,112 | ₩64,126 | -0.17% | 338만 |
|---|
| 2026.08.11 | ₩64,126 | ₩64,179 | ₩64,099 | ₩64,126 | 0.00% | 350.1만 |
|---|
| 2026.08.10 | ₩64,179 | ₩64,220 | ₩64,059 | ₩64,085 | -0.15% | 356.1만 |
|---|
| 2026.08.07 | ₩64,300 | ₩64,327 | ₩64,233 | ₩64,300 | 0.00% | 380.9만 |
|---|
| 2026.08.06 | ₩64,327 | ₩64,354 | ₩64,206 | ₩64,220 | -0.17% | 334.6만 |
|---|
| 2026.08.05 | ₩64,340 | ₩64,394 | ₩64,300 | ₩64,354 | +0.02% | 532만 |
|---|
| 2026.08.04 | ₩64,233 | ₩64,327 | ₩64,206 | ₩64,327 | +0.15% | 357만 |
|---|
| 2026.08.03 | ₩64,126 | ₩64,166 | ₩64,112 | ₩64,152 | +0.04% | 445.1만 |
|---|
| 2026.07.31 | ₩64,099 | ₩64,126 | ₩64,018 | ₩64,059 | -0.06% | 422.3만 |
|---|
| 2026.07.30 | ₩64,139 | ₩64,233 | ₩64,139 | ₩64,206 | +0.10% | 319.3만 |
|---|
| 2026.07.29 | ₩64,246 | ₩64,300 | ₩64,112 | ₩64,112 | -0.21% | 350.9만 |
|---|
| 2026.07.28 | ₩64,313 | ₩64,394 | ₩64,287 | ₩64,354 | +0.06% | 367.7만 |
|---|
| 2026.07.27 | ₩64,233 | ₩64,260 | ₩64,193 | ₩64,260 | +0.04% | 318.7만 |
|---|
| 2026.07.24 | ₩64,085 | ₩64,152 | ₩64,072 | ₩64,099 | +0.02% | 316.8만 |
|---|
| 2026.07.23 | ₩63,992 | ₩64,018 | ₩63,925 | ₩63,978 | -0.02% | 293.1만 |
|---|
| 2026.07.22 | ₩64,139 | ₩64,166 | ₩64,059 | ₩64,099 | -0.06% | 334.9만 |
|---|
| 2026.07.21 | ₩64,126 | ₩64,179 | ₩64,072 | ₩64,139 | +0.02% | 307만 |
|---|
| 2026.07.20 | ₩64,220 | ₩64,273 | ₩64,112 | ₩64,126 | -0.15% | 350.3만 |
|---|
| 2026.07.17 | ₩64,327 | ₩64,380 | ₩64,246 | ₩64,273 | -0.08% | 426.7만 |
|---|
| 2026.07.16 | ₩64,260 | ₩64,340 | ₩64,206 | ₩64,313 | +0.08% | 366.6만 |
|---|
| 2026.07.15 | ₩64,287 | ₩64,421 | ₩64,273 | ₩64,407 | +0.19% | 398.6만 |
|---|
| 2026.07.14 | ₩64,260 | ₩64,394 | ₩64,246 | ₩64,313 | +0.08% | 346.3만 |
|---|
| 2026.07.13 | ₩64,367 | ₩64,394 | ₩64,193 | ₩64,220 | -0.23% | 370.2만 |
|---|
| 2026.07.10 | ₩64,474 | ₩64,515 | ₩64,394 | ₩64,474 | 0.00% | 403.1만 |
|---|
| 2026.07.09 | ₩64,327 | ₩64,394 | ₩64,313 | ₩64,394 | +0.10% | 457.7만 |
|---|
| 2026.07.08 | ₩64,246 | ₩64,246 | ₩64,099 | ₩64,139 | -0.17% | 471.3만 |
|---|
| 2026.07.07 | ₩64,608 | ₩64,622 | ₩64,394 | ₩64,394 | -0.33% | 452.8만 |
|---|
| 2026.07.06 | ₩64,689 | ₩64,702 | ₩64,622 | ₩64,662 | -0.04% | 762만 |
|---|
| 2026.07.02 | ₩64,689 | ₩64,743 | ₩64,649 | ₩64,689 | 0.00% | 403.8만 |
|---|
| 2026.07.01 | ₩64,689 | ₩64,756 | ₩64,662 | ₩64,729 | +0.06% | 389.2만 |
|---|
| 2026.06.30 | ₩65,064 | ₩65,091 | ₩64,944 | ₩64,944 | -0.19% | 501.1만 |
|---|
| 2026.06.29 | ₩65,051 | ₩65,078 | ₩65,038 | ₩65,064 | +0.02% | 355.8만 |
|---|
| 2026.06.26 | ₩65,024 | ₩65,091 | ₩64,984 | ₩65,051 | +0.04% | 928.7만 |
|---|
| 2026.06.25 | ₩65,091 | ₩65,131 | ₩65,024 | ₩65,024 | -0.10% | 371.2만 |
|---|
| 2026.06.24 | ₩65,024 | ₩65,078 | ₩64,970 | ₩65,038 | +0.02% | 340.5만 |
|---|
| 2026.06.23 | ₩64,850 | ₩64,930 | ₩64,850 | ₩64,877 | +0.04% | 357.5만 |
|---|
| 2026.06.22 | ₩64,783 | ₩64,796 | ₩64,729 | ₩64,729 | -0.08% | 419.6만 |
|---|
| 2026.06.18 | ₩64,863 | ₩64,903 | ₩64,823 | ₩64,836 | -0.04% | 331.7만 |
|---|
| 2026.06.17 | ₩64,903 | ₩64,957 | ₩64,769 | ₩64,783 | -0.19% | 647만 |
|---|
| 2026.06.16 | ₩64,836 | ₩64,863 | ₩64,796 | ₩64,810 | -0.04% | 357.7만 |
|---|
| 2026.06.15 | ₩64,810 | ₩64,836 | ₩64,689 | ₩64,729 | -0.12% | 1091.2만 |
|---|
| 2026.06.12 | ₩64,635 | ₩64,743 | ₩64,595 | ₩64,716 | +0.12% | 398.8만 |
|---|
| 2026.06.11 | ₩64,407 | ₩64,635 | ₩64,367 | ₩64,608 | +0.31% | 413.8만 |
|---|
| 2026.06.10 | ₩64,327 | ₩64,367 | ₩64,206 | ₩64,233 | -0.15% | 497.5만 |
|---|
| 2026.06.09 | ₩64,300 | ₩64,421 | ₩64,273 | ₩64,354 | +0.08% | 399.1만 |
|---|
| 2026.06.08 | ₩64,407 | ₩64,448 | ₩64,287 | ₩64,300 | -0.17% | 367.1만 |
|---|
| 2026.06.05 | ₩64,380 | ₩64,434 | ₩64,340 | ₩64,380 | 0.00% | 384.8만 |
|---|
| 2026.06.04 | ₩64,448 | ₩64,528 | ₩64,448 | ₩64,474 | +0.04% | 339.7만 |
|---|
| 2026.06.03 | ₩64,541 | ₩64,555 | ₩64,380 | ₩64,407 | -0.21% | 541.2만 |
|---|
| 2026.06.02 | ₩64,622 | ₩64,662 | ₩64,582 | ₩64,635 | +0.02% | 511.4만 |
|---|
| 2026.06.01 | ₩64,407 | ₩64,568 | ₩64,340 | ₩64,515 | +0.17% | 481.4만 |
|---|
| 2026.05.29 | ₩64,743 | ₩64,863 | ₩64,716 | ₩64,810 | +0.10% | 519.6만 |
|---|
| 2026.05.28 | ₩64,649 | ₩64,796 | ₩64,622 | ₩64,716 | +0.10% | 635.2만 |
|---|
| 2026.05.27 | ₩64,662 | ₩64,729 | ₩64,622 | ₩64,662 | 0.00% | 380.9만 |
|---|
| 2026.05.26 | ₩64,608 | ₩64,675 | ₩64,595 | ₩64,675 | +0.10% | 513.7만 |
|---|
| 2026.05.22 | ₩64,488 | ₩64,515 | ₩64,394 | ₩64,448 | -0.06% | 398.6만 |
|---|
| 2026.05.21 | ₩64,166 | ₩64,407 | ₩64,139 | ₩64,340 | +0.27% | 414.2만 |
|---|
| 2026.05.20 | ₩63,965 | ₩64,287 | ₩63,965 | ₩64,260 | +0.46% | 1157.1만 |
|---|
| 2026.05.19 | ₩63,777 | ₩63,884 | ₩63,764 | ₩63,817 | +0.06% | 865.9만 |
|---|
| 2026.05.18 | ₩63,911 | ₩64,005 | ₩63,857 | ₩63,965 | +0.08% | 953만 |
|---|
| 2026.05.15 | ₩63,925 | ₩63,951 | ₩63,737 | ₩63,790 | -0.21% | 990만 |
|---|
| 2026.05.14 | ₩64,354 | ₩64,407 | ₩64,300 | ₩64,327 | -0.04% | 370.2만 |
|---|
| 2026.05.13 | ₩64,139 | ₩64,233 | ₩64,112 | ₩64,233 | +0.15% | 524만 |
|---|
| 2026.05.12 | ₩64,179 | ₩64,206 | ₩64,099 | ₩64,112 | -0.10% | 409.8만 |
|---|
| 2026.05.11 | ₩64,421 | ₩64,448 | ₩64,300 | ₩64,340 | -0.12% | 437.9만 |
|---|
| 2026.05.08 | ₩64,555 | ₩64,595 | ₩64,488 | ₩64,555 | 0.00% | 328.8만 |
|---|
| 2026.05.07 | ₩64,635 | ₩64,662 | ₩64,434 | ₩64,474 | -0.25% | 659.2만 |
|---|
| 2026.05.06 | ₩64,501 | ₩64,582 | ₩64,501 | ₩64,582 | +0.12% | 469.4만 |
|---|
| 2026.05.05 | ₩64,179 | ₩64,273 | ₩64,166 | ₩64,220 | +0.06% | 1343.6만 |
|---|
| 2026.05.04 | ₩64,273 | ₩64,287 | ₩64,072 | ₩64,152 | -0.19% | 481.2만 |
|---|
| 2026.05.01 | ₩64,246 | ₩64,434 | ₩64,246 | ₩64,327 | +0.13% | 395.5만 |
|---|
| 2026.04.30 | ₩64,394 | ₩64,474 | ₩64,354 | ₩64,434 | +0.06% | 480.4만 |
|---|
| 2026.04.29 | ₩64,327 | ₩64,327 | ₩64,152 | ₩64,179 | -0.23% | 370.3만 |
|---|
| 2026.04.28 | ₩64,354 | ₩64,394 | ₩64,327 | ₩64,367 | +0.02% | 358.5만 |
|---|
| 2026.04.27 | ₩64,474 | ₩64,501 | ₩64,394 | ₩64,434 | -0.06% | 379.5만 |
|---|
| 2026.04.24 | ₩64,474 | ₩64,622 | ₩64,434 | ₩64,595 | +0.19% | 305.8만 |
|---|
| 2026.04.23 | ₩64,582 | ₩64,622 | ₩64,367 | ₩64,488 | -0.15% | 403.9만 |
|---|
| 2026.04.22 | ₩64,675 | ₩64,716 | ₩64,568 | ₩64,608 | -0.10% | 345.9만 |
|---|
| 2026.04.21 | ₩64,769 | ₩64,769 | ₩64,488 | ₩64,501 | -0.41% | 415.3만 |
|---|
| 2026.04.20 | ₩64,756 | ₩64,756 | ₩64,622 | ₩64,729 | -0.04% | 406.8만 |
|---|
| 2026.04.17 | ₩64,756 | ₩64,890 | ₩64,729 | ₩64,810 | +0.08% | 353.6만 |
|---|
| 2026.04.16 | ₩64,635 | ₩64,635 | ₩64,448 | ₩64,488 | -0.23% | 407.8만 |
|---|
| 2026.04.15 | ₩64,595 | ₩64,608 | ₩64,488 | ₩64,528 | -0.10% | 357.6만 |
|---|
| 2026.04.14 | ₩64,528 | ₩64,689 | ₩64,461 | ₩64,662 | +0.21% | 426.2만 |
|---|
| 2026.04.13 | ₩64,300 | ₩64,461 | ₩64,260 | ₩64,421 | +0.19% | 412.3만 |
|---|
| 2026.04.10 | ₩64,367 | ₩64,407 | ₩64,273 | ₩64,367 | 0.00% | 321만 |
|---|
| 2026.04.09 | ₩64,474 | ₩64,675 | ₩64,421 | ₩64,541 | +0.10% | 412.8만 |
|---|
| 2026.04.08 | ₩64,850 | ₩64,850 | ₩64,675 | ₩64,743 | -0.17% | 410.3만 |
|---|
| 2026.04.07 | ₩64,193 | ₩64,300 | ₩64,005 | ₩64,246 | +0.08% | 444.7만 |
|---|
| 2026.04.06 | ₩64,233 | ₩64,313 | ₩64,193 | ₩64,206 | -0.04% | 548.2만 |
|---|
| 2026.04.02 | ₩64,260 | ₩64,434 | ₩64,166 | ₩64,313 | +0.08% | 496.6만 |
|---|
| 2026.04.01 | ₩64,407 | ₩64,434 | ₩64,327 | ₩64,380 | -0.04% | 513.7만 |
|---|
| 2026.03.31 | ₩64,313 | ₩64,528 | ₩64,233 | ₩64,434 | +0.19% | 585.4만 |
|---|
| 2026.03.30 | ₩64,126 | ₩64,179 | ₩64,072 | ₩64,085 | -0.06% | 414.5만 |
|---|
| 2026.03.27 | ₩63,871 | ₩64,005 | ₩63,831 | ₩63,911 | +0.06% | 460.2만 |
|---|
| 2026.03.26 | ₩64,220 | ₩64,273 | ₩64,018 | ₩64,018 | -0.31% | 478.4만 |
|---|
| 2026.03.25 | ₩64,501 | ₩64,555 | ₩64,421 | ₩64,474 | -0.04% | 457만 |
|---|
| 2026.03.24 | ₩64,166 | ₩64,287 | ₩64,085 | ₩64,139 | -0.04% | 543.5만 |
|---|
| 2026.03.23 | ₩64,220 | ₩64,541 | ₩64,206 | ₩64,380 | +0.25% | 519.2만 |
|---|
| 2026.03.20 | ₩64,448 | ₩64,474 | ₩64,085 | ₩64,112 | -0.52% | 579만 |
|---|
| 2026.03.19 | ₩64,367 | ₩64,622 | ₩64,340 | ₩64,541 | +0.27% | 577.9만 |
|---|
| 2026.03.18 | ₩64,649 | ₩64,689 | ₩64,501 | ₩64,515 | -0.21% | 371.5만 |
|---|
| 2026.03.17 | ₩64,729 | ₩64,796 | ₩64,716 | ₩64,769 | +0.06% | 425.2만 |
|---|
| 2026.03.16 | ₩64,608 | ₩64,716 | ₩64,595 | ₩64,662 | +0.08% | 430만 |
|---|
| 2026.03.13 | ₩64,555 | ₩64,608 | ₩64,367 | ₩64,367 | -0.29% | 390.3만 |
|---|
| 2026.03.12 | ₩64,582 | ₩64,622 | ₩64,474 | ₩64,474 | -0.17% | 597.7만 |
|---|
| 2026.03.11 | ₩64,769 | ₩64,850 | ₩64,662 | ₩64,702 | -0.10% | 479.6만 |
|---|
| 2026.03.10 | ₩65,051 | ₩65,198 | ₩64,970 | ₩64,997 | -0.08% | 1234.2만 |
|---|
| 2026.03.09 | ₩64,769 | ₩65,252 | ₩64,702 | ₩65,051 | +0.43% | 519.4만 |
|---|
| 2026.03.06 | ₩64,944 | ₩65,064 | ₩64,863 | ₩64,957 | +0.02% | 451.2만 |
|---|
| 2026.03.05 | ₩65,145 | ₩65,198 | ₩65,051 | ₩65,145 | 0.00% | 491.3만 |
|---|
| 2026.03.04 | ₩65,440 | ₩65,493 | ₩65,386 | ₩65,400 | -0.06% | 698.9만 |
|---|
| 2026.03.03 | ₩65,265 | ₩65,507 | ₩65,239 | ₩65,480 | +0.33% | 497만 |
|---|
| 2026.03.02 | ₩65,708 | ₩65,708 | ₩65,574 | ₩65,614 | -0.14% | 1081.9만 |
|---|
| 2026.02.27 | ₩65,923 | ₩66,016 | ₩65,896 | ₩65,976 | +0.08% | 416.2만 |
|---|
| 2026.02.26 | ₩65,788 | ₩65,856 | ₩65,775 | ₩65,856 | +0.10% | 444.2만 |
|---|
| 2026.02.25 | ₩65,748 | ₩65,802 | ₩65,748 | ₩65,748 | 0.00% | 745.9만 |
|---|
| 2026.02.24 | ₩65,829 | ₩65,829 | ₩65,775 | ₩65,829 | 0.00% | 691.3만 |
|---|
| 2026.02.23 | ₩65,721 | ₩65,815 | ₩65,708 | ₩65,802 | +0.12% | 421.9만 |
|---|
| 2026.02.20 | ₩65,681 | ₩65,721 | ₩65,641 | ₩65,681 | 0.00% | 509.3만 |
|---|
| 2026.02.19 | ₩65,587 | ₩65,628 | ₩65,561 | ₩65,614 | +0.04% | 345만 |
|---|
| 2026.02.18 | ₩65,561 | ₩65,601 | ₩65,547 | ₩65,574 | +0.02% | 351.1만 |
|---|
| 2026.02.17 | ₩65,547 | ₩65,628 | ₩65,534 | ₩65,574 | +0.04% | 442.3만 |
|---|
| 2026.02.13 | ₩65,507 | ₩65,547 | ₩65,453 | ₩65,453 | -0.08% | 381.2만 |
|---|
| 2026.02.12 | ₩65,333 | ₩65,440 | ₩65,306 | ₩65,440 | +0.16% | 483.9만 |
|---|
| 2026.02.11 | ₩65,265 | ₩65,333 | ₩65,239 | ₩65,292 | +0.04% | 487만 |
|---|
| 2026.02.10 | ₩65,225 | ₩65,279 | ₩65,212 | ₩65,279 | +0.08% | 822.3만 |
|---|
| 2026.02.09 | ₩65,078 | ₩65,131 | ₩65,038 | ₩65,131 | +0.08% | 483.7만 |
|---|
| 2026.02.06 | ₩65,105 | ₩65,131 | ₩65,064 | ₩65,105 | 0.00% | 394.6만 |
|---|
| 2026.02.05 | ₩65,051 | ₩65,118 | ₩65,024 | ₩65,091 | +0.06% | 548.7만 |
|---|
| 2026.02.04 | ₩65,024 | ₩65,051 | ₩64,984 | ₩65,011 | -0.02% | 741.9만 |
|---|
| 2026.02.03 | ₩64,917 | ₩64,970 | ₩64,890 | ₩64,917 | 0.00% | 552.6만 |
|---|
| 2026.02.02 | ₩64,997 | ₩65,024 | ₩64,903 | ₩64,944 | -0.08% | 635.7만 |
|---|
| 2026.01.30 | ₩65,158 | ₩65,185 | ₩65,118 | ₩65,131 | -0.04% | 573.3만 |
|---|
| 2026.01.29 | ₩65,131 | ₩65,265 | ₩65,105 | ₩65,265 | +0.21% | 1628.6만 |
|---|
| 2026.01.28 | ₩65,131 | ₩65,145 | ₩65,038 | ₩65,051 | -0.12% | 753.3만 |
|---|
| 2026.01.27 | ₩65,078 | ₩65,118 | ₩65,038 | ₩65,064 | -0.02% | 373.7만 |
|---|
| 2026.01.26 | ₩65,091 | ₩65,131 | ₩65,064 | ₩65,078 | -0.02% | 461.3만 |
|---|
| 2026.01.23 | ₩64,997 | ₩65,024 | ₩64,957 | ₩64,970 | -0.04% | 422.2만 |
|---|
| 2026.01.22 | ₩64,944 | ₩65,024 | ₩64,930 | ₩64,997 | +0.08% | 606.7만 |
|---|
| 2026.01.21 | ₩64,944 | ₩64,970 | ₩64,890 | ₩64,944 | 0.00% | 520.6만 |
|---|
| 2026.01.20 | ₩64,944 | ₩64,944 | ₩64,810 | ₩64,890 | -0.08% | 655.2만 |
|---|
| 2026.01.16 | ₩65,131 | ₩65,158 | ₩65,078 | ₩65,091 | -0.06% | 604.5만 |
|---|
| 2026.01.15 | ₩65,185 | ₩65,225 | ₩65,105 | ₩65,158 | -0.04% | 1040.2만 |
|---|
| 2026.01.14 | ₩65,051 | ₩65,239 | ₩65,051 | ₩65,185 | +0.21% | 1559.3만 |
|---|
| 2026.01.13 | ₩65,038 | ₩65,118 | ₩64,997 | ₩65,091 | +0.08% | 2252만 |
|---|
| 2026.01.12 | ₩65,172 | ₩65,185 | ₩65,131 | ₩65,145 | -0.04% | 622.9만 |
|---|
| 2026.01.09 | ₩65,051 | ₩65,118 | ₩65,024 | ₩65,091 | +0.06% | 384.6만 |
|---|
| 2026.01.08 | ₩65,011 | ₩65,078 | ₩64,997 | ₩65,078 | +0.10% | 1024.5만 |
|---|
| 2026.01.07 | ₩65,051 | ₩65,131 | ₩65,051 | ₩65,078 | +0.04% | 403.6만 |
|---|
| 2026.01.06 | ₩64,944 | ₩64,970 | ₩64,917 | ₩64,957 | +0.02% | 442.9만 |
|---|
| 2026.01.05 | ₩64,863 | ₩64,890 | ₩64,823 | ₩64,877 | +0.02% | 477.5만 |
|---|
| 2026.01.02 | ₩64,823 | ₩64,850 | ₩64,756 | ₩64,783 | -0.06% | 394.2만 |
|---|
| 2025.12.31 | ₩64,823 | ₩64,890 | ₩64,783 | ₩64,796 | -0.04% | 471.5만 |
|---|
| 2025.12.30 | ₩64,863 | ₩64,903 | ₩64,850 | ₩64,877 | +0.02% | 456.8만 |
|---|
| 2025.12.29 | ₩64,850 | ₩64,903 | ₩64,836 | ₩64,863 | +0.02% | 493.6만 |
|---|
| 2025.12.26 | ₩64,957 | ₩64,997 | ₩64,917 | ₩64,930 | -0.04% | 471.3만 |
|---|
| 2025.12.24 | ₩64,890 | ₩64,930 | ₩64,863 | ₩64,930 | +0.06% | 356.5만 |
|---|
| 2025.12.23 | ₩64,716 | ₩64,836 | ₩64,716 | ₩64,810 | +0.15% | 690.4만 |
|---|
| 2025.12.22 | ₩64,769 | ₩64,783 | ₩64,635 | ₩64,675 | -0.14% | 1612.1만 |
|---|
| 2025.12.19 | ₩64,716 | ₩64,743 | ₩64,649 | ₩64,675 | -0.06% | 562.5만 |
|---|
| 2025.12.18 | ₩64,783 | ₩64,836 | ₩64,756 | ₩64,823 | +0.06% | 439.1만 |
|---|
| 2025.12.17 | ₩66,083 | ₩66,124 | ₩66,057 | ₩66,110 | +0.04% | 351.7만 |
|---|
| 2025.12.16 | ₩66,003 | ₩66,124 | ₩65,990 | ₩66,110 | +0.16% | 325.2만 |
|---|
| 2025.12.15 | ₩66,057 | ₩66,110 | ₩66,030 | ₩66,030 | -0.04% | 312.6만 |
|---|
| 2025.12.12 | ₩65,936 | ₩65,990 | ₩65,923 | ₩65,963 | +0.04% | 303.3만 |
|---|
| 2025.12.11 | ₩66,030 | ₩66,057 | ₩65,990 | ₩66,003 | -0.04% | 376.5만 |
|---|
| 2025.12.10 | ₩65,949 | ₩66,030 | ₩65,896 | ₩66,016 | +0.10% | 431.8만 |
|---|
| 2025.12.09 | ₩65,990 | ₩66,043 | ₩65,963 | ₩66,030 | +0.06% | 324.8만 |
|---|
| 2025.12.08 | ₩66,030 | ₩66,043 | ₩65,909 | ₩65,976 | -0.08% | 338.3만 |
|---|
| 2025.12.05 | ₩66,218 | ₩66,244 | ₩66,110 | ₩66,137 | -0.12% | 271.8만 |
|---|
| 2025.12.04 | ₩66,285 | ₩66,285 | ₩66,218 | ₩66,231 | -0.08% | 323.5만 |
|---|
| 2025.12.03 | ₩66,258 | ₩66,311 | ₩66,258 | ₩66,298 | +0.06% | 437.1만 |
|---|
| 2025.12.02 | ₩66,164 | ₩66,258 | ₩66,164 | ₩66,258 | +0.14% | 344.5만 |
|---|
| 2025.12.01 | ₩66,258 | ₩66,271 | ₩66,191 | ₩66,231 | -0.04% | 352.2만 |
|---|
| 2025.11.28 | ₩66,606 | ₩66,620 | ₩66,539 | ₩66,580 | -0.04% | 195.9만 |
|---|
| 2025.11.26 | ₩66,513 | ₩66,606 | ₩66,486 | ₩66,606 | +0.14% | 332.6만 |
|---|
| 2025.11.25 | ₩66,499 | ₩66,606 | ₩66,446 | ₩66,580 | +0.12% | 441.4만 |
|---|
| 2025.11.24 | ₩66,405 | ₩66,472 | ₩66,405 | ₩66,405 | 0.00% | 338.2만 |
|---|
| 2025.11.21 | ₩66,446 | ₩66,472 | ₩66,405 | ₩66,459 | +0.02% | 289.8만 |
|---|
| 2025.11.20 | ₩66,285 | ₩66,352 | ₩66,285 | ₩66,325 | +0.06% | 521.6만 |
|---|
| 2025.11.19 | ₩66,419 | ₩66,419 | ₩66,271 | ₩66,311 | -0.16% | 354.8만 |
|---|
| 2025.11.18 | ₩66,446 | ₩66,459 | ₩66,352 | ₩66,379 | -0.10% | 325.3만 |
|---|
| 2025.11.17 | ₩66,352 | ₩66,405 | ₩66,352 | ₩66,379 | +0.04% | 313.1만 |
|---|
| 2025.11.14 | ₩66,432 | ₩66,472 | ₩66,325 | ₩66,325 | -0.16% | 309.2만 |
|---|
| 2025.11.13 | ₩66,539 | ₩66,580 | ₩66,486 | ₩66,499 | -0.06% | 400.6만 |
|---|
| 2025.11.12 | ₩66,647 | ₩66,687 | ₩66,620 | ₩66,660 | +0.02% | 326.2만 |
|---|
| 2025.11.11 | ₩66,620 | ₩66,660 | ₩66,606 | ₩66,660 | +0.06% | 236만 |
|---|
| 2025.11.10 | ₩66,539 | ₩66,593 | ₩66,526 | ₩66,566 | +0.04% | 287.6만 |
|---|
| 2025.11.07 | ₩66,526 | ₩66,566 | ₩66,486 | ₩66,539 | +0.02% | 283.1만 |
|---|
| 2025.11.06 | ₩66,580 | ₩66,620 | ₩66,566 | ₩66,566 | -0.02% | 329.4만 |
|---|
| 2025.11.05 | ₩66,593 | ₩66,620 | ₩66,513 | ₩66,539 | -0.08% | 960.4만 |
|---|
| 2025.11.04 | ₩66,633 | ₩66,674 | ₩66,593 | ₩66,593 | -0.06% | 343.9만 |
|---|
| 2025.11.03 | ₩66,660 | ₩66,687 | ₩66,593 | ₩66,647 | -0.02% | 372.2만 |
|---|
| 2025.10.31 | ₩66,808 | ₩66,861 | ₩66,781 | ₩66,848 | +0.06% | 355.5만 |
|---|
| 2025.10.30 | ₩66,660 | ₩66,781 | ₩66,647 | ₩66,767 | +0.16% | 317.9만 |
|---|
| 2025.10.29 | ₩66,915 | ₩66,928 | ₩66,714 | ₩66,727 | -0.28% | 393.3만 |
|---|
| 2025.10.28 | ₩66,888 | ₩66,955 | ₩66,861 | ₩66,915 | +0.04% | 338.2만 |
|---|
| 2025.10.27 | ₩66,821 | ₩66,875 | ₩66,781 | ₩66,875 | +0.08% | 328만 |
|---|
| 2025.10.24 | ₩66,821 | ₩66,821 | ₩66,754 | ₩66,754 | -0.10% | 344.5만 |
|---|
| 2025.10.23 | ₩66,888 | ₩66,888 | ₩66,834 | ₩66,848 | -0.06% | 365.1만 |
|---|
| 2025.10.22 | ₩66,901 | ₩66,942 | ₩66,875 | ₩66,928 | +0.04% | 478.4만 |
|---|
| 2025.10.21 | ₩66,901 | ₩66,915 | ₩66,875 | ₩66,888 | -0.02% | 349.8만 |
|---|
| 2025.10.20 | ₩66,821 | ₩66,848 | ₩66,767 | ₩66,834 | +0.02% | 293.5만 |
|---|
| 2025.10.17 | ₩66,808 | ₩66,834 | ₩66,754 | ₩66,781 | -0.04% | 329.2만 |
|---|
| 2025.10.16 | ₩66,727 | ₩66,901 | ₩66,727 | ₩66,888 | +0.24% | 451.8만 |
|---|
| 2025.10.15 | ₩66,687 | ₩66,794 | ₩66,687 | ₩66,741 | +0.08% | 384.7만 |
|---|
| 2025.10.14 | ₩66,580 | ₩66,700 | ₩66,553 | ₩66,660 | +0.12% | 472.4만 |
|---|
| 2025.10.13 | ₩66,499 | ₩66,593 | ₩66,499 | ₩66,593 | +0.14% | 264.5만 |
|---|
| 2025.10.10 | ₩66,338 | ₩66,539 | ₩66,338 | ₩66,526 | +0.28% | 289.2만 |
|---|