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 | ₩63,101 | ₩63,114 | ₩62,899 | ₩63,007 | -0.15% | 418.8만 |
| 2026.10.08 | ₩62,832 | ₩62,967 | ₩62,739 | ₩62,940 | +0.17% | 436.5만 |
| 2026.10.07 | ₩62,591 | ₩62,846 | ₩62,564 | ₩62,806 | +0.34% | 498.2만 |
| 2026.10.06 | ₩62,886 | ₩62,940 | ₩62,832 | ₩62,832 | -0.09% | 518.9만 |
| 2026.10.05 | ₩62,765 | ₩62,819 | ₩62,671 | ₩62,752 | -0.02% | 788.2만 |
| 2026.10.02 | ₩63,020 | ₩63,020 | ₩62,806 | ₩62,846 | -0.28% | 480만 |
| 2026.10.01 | ₩62,631 | ₩62,819 | ₩62,537 | ₩62,752 | +0.19% | 670.7만 |
| 2026.09.30 | ₩62,926 | ₩62,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,859 |
| -0.11% |
| 635.3만 |
| 2026.09.29 | ₩62,873 | ₩62,913 | ₩62,752 | ₩62,846 | -0.04% | 539.2만 |
|---|
| 2026.09.28 | ₩62,765 | ₩62,899 | ₩62,698 | ₩62,819 | +0.09% | 484.8만 |
|---|
| 2026.09.25 | ₩62,846 | ₩62,980 | ₩62,765 | ₩62,953 | +0.17% | 508만 |
|---|
| 2026.09.24 | ₩62,967 | ₩63,020 | ₩62,832 | ₩62,899 | -0.11% | 601만 |
|---|
| 2026.09.23 | ₩63,262 | ₩63,288 | ₩62,913 | ₩62,953 | -0.49% | 569.9만 |
|---|
| 2026.09.22 | ₩63,355 | ₩63,436 | ₩63,275 | ₩63,382 | +0.04% | 570만 |
|---|
| 2026.09.21 | ₩63,262 | ₩63,355 | ₩63,248 | ₩63,315 | +0.08% | 433.8만 |
|---|
| 2026.09.18 | ₩63,127 | ₩63,168 | ₩63,034 | ₩63,101 | -0.04% | 315.3만 |
|---|
| 2026.09.17 | ₩63,168 | ₩63,235 | ₩63,141 | ₩63,181 | +0.02% | 401.4만 |
|---|
| 2026.09.16 | ₩62,980 | ₩63,154 | ₩62,953 | ₩62,993 | +0.02% | 443.7만 |
|---|
| 2026.09.15 | ₩62,926 | ₩62,926 | ₩62,832 | ₩62,859 | -0.11% | 479.9만 |
|---|
| 2026.09.14 | ₩62,899 | ₩63,047 | ₩62,832 | ₩62,940 | +0.06% | 508.9만 |
|---|
| 2026.09.11 | ₩63,087 | ₩63,114 | ₩62,993 | ₩63,020 | -0.11% | 443.7만 |
|---|
| 2026.09.10 | ₩63,168 | ₩63,181 | ₩62,980 | ₩62,993 | -0.28% | 430.2만 |
|---|
| 2026.09.09 | ₩63,476 | ₩63,490 | ₩63,329 | ₩63,342 | -0.21% | 446.1만 |
|---|
| 2026.09.08 | ₩63,624 | ₩63,624 | ₩63,530 | ₩63,557 | -0.11% | 386.9만 |
|---|
| 2026.09.04 | ₩63,624 | ₩63,691 | ₩63,610 | ₩63,637 | +0.02% | 368.2만 |
|---|
| 2026.09.03 | ₩63,597 | ₩63,664 | ₩63,557 | ₩63,570 | -0.04% | 554.4만 |
|---|
| 2026.09.02 | ₩63,409 | ₩63,423 | ₩63,342 | ₩63,369 | -0.06% | 435.7만 |
|---|
| 2026.09.01 | ₩63,557 | ₩63,583 | ₩63,382 | ₩63,396 | -0.25% | 599.7만 |
|---|
| 2026.08.31 | ₩63,758 | ₩63,798 | ₩63,731 | ₩63,771 | +0.02% | 444.2만 |
|---|
| 2026.08.28 | ₩63,919 | ₩63,986 | ₩63,811 | ₩63,838 | -0.13% | 346.8만 |
|---|
| 2026.08.27 | ₩64,026 | ₩64,039 | ₩63,932 | ₩63,972 | -0.08% | 386.8만 |
|---|
| 2026.08.26 | ₩64,160 | ₩64,160 | ₩64,066 | ₩64,080 | -0.13% | 364.1만 |
|---|
| 2026.08.25 | ₩64,120 | ₩64,254 | ₩64,080 | ₩64,254 | +0.21% | 376.1만 |
|---|
| 2026.08.24 | ₩63,932 | ₩63,972 | ₩63,892 | ₩63,946 | +0.02% | 389.3만 |
|---|
| 2026.08.21 | ₩63,932 | ₩63,959 | ₩63,865 | ₩63,905 | -0.04% | 354.8만 |
|---|
| 2026.08.20 | ₩63,919 | ₩63,972 | ₩63,865 | ₩63,905 | -0.02% | 468.1만 |
|---|
| 2026.08.19 | ₩63,959 | ₩64,026 | ₩63,892 | ₩64,026 | +0.10% | 620.2만 |
|---|
| 2026.08.18 | ₩63,785 | ₩63,838 | ₩63,758 | ₩63,825 | +0.06% | 398.6만 |
|---|
| 2026.08.17 | ₩63,972 | ₩63,999 | ₩63,892 | ₩63,905 | -0.10% | 360.8만 |
|---|
| 2026.08.14 | ₩64,160 | ₩64,174 | ₩63,986 | ₩63,999 | -0.25% | 329.7만 |
|---|
| 2026.08.13 | ₩64,214 | ₩64,308 | ₩64,200 | ₩64,254 | +0.06% | 331만 |
|---|
| 2026.08.12 | ₩64,241 | ₩64,267 | ₩64,120 | ₩64,133 | -0.17% | 338만 |
|---|
| 2026.08.11 | ₩64,133 | ₩64,187 | ₩64,106 | ₩64,133 | 0.00% | 350.1만 |
|---|
| 2026.08.10 | ₩64,187 | ₩64,227 | ₩64,066 | ₩64,093 | -0.15% | 356.1만 |
|---|
| 2026.08.07 | ₩64,308 | ₩64,334 | ₩64,241 | ₩64,308 | 0.00% | 380.9만 |
|---|
| 2026.08.06 | ₩64,334 | ₩64,361 | ₩64,214 | ₩64,227 | -0.17% | 334.6만 |
|---|
| 2026.08.05 | ₩64,348 | ₩64,402 | ₩64,308 | ₩64,361 | +0.02% | 532만 |
|---|
| 2026.08.04 | ₩64,241 | ₩64,334 | ₩64,214 | ₩64,334 | +0.15% | 357만 |
|---|
| 2026.08.03 | ₩64,133 | ₩64,174 | ₩64,120 | ₩64,160 | +0.04% | 445.1만 |
|---|
| 2026.07.31 | ₩64,106 | ₩64,133 | ₩64,026 | ₩64,066 | -0.06% | 422.3만 |
|---|
| 2026.07.30 | ₩64,147 | ₩64,241 | ₩64,147 | ₩64,214 | +0.10% | 319.3만 |
|---|
| 2026.07.29 | ₩64,254 | ₩64,308 | ₩64,120 | ₩64,120 | -0.21% | 350.9만 |
|---|
| 2026.07.28 | ₩64,321 | ₩64,402 | ₩64,294 | ₩64,361 | +0.06% | 367.7만 |
|---|
| 2026.07.27 | ₩64,241 | ₩64,267 | ₩64,200 | ₩64,267 | +0.04% | 318.7만 |
|---|
| 2026.07.24 | ₩64,093 | ₩64,160 | ₩64,080 | ₩64,106 | +0.02% | 316.8만 |
|---|
| 2026.07.23 | ₩63,999 | ₩64,026 | ₩63,932 | ₩63,986 | -0.02% | 293.1만 |
|---|
| 2026.07.22 | ₩64,147 | ₩64,174 | ₩64,066 | ₩64,106 | -0.06% | 334.9만 |
|---|
| 2026.07.21 | ₩64,133 | ₩64,187 | ₩64,080 | ₩64,147 | +0.02% | 307만 |
|---|
| 2026.07.20 | ₩64,227 | ₩64,281 | ₩64,120 | ₩64,133 | -0.15% | 350.3만 |
|---|
| 2026.07.17 | ₩64,334 | ₩64,388 | ₩64,254 | ₩64,281 | -0.08% | 426.7만 |
|---|
| 2026.07.16 | ₩64,267 | ₩64,348 | ₩64,214 | ₩64,321 | +0.08% | 366.6만 |
|---|
| 2026.07.15 | ₩64,294 | ₩64,428 | ₩64,281 | ₩64,415 | +0.19% | 398.6만 |
|---|
| 2026.07.14 | ₩64,267 | ₩64,402 | ₩64,254 | ₩64,321 | +0.08% | 346.3만 |
|---|
| 2026.07.13 | ₩64,375 | ₩64,402 | ₩64,200 | ₩64,227 | -0.23% | 370.2만 |
|---|
| 2026.07.10 | ₩64,482 | ₩64,522 | ₩64,402 | ₩64,482 | 0.00% | 403.1만 |
|---|
| 2026.07.09 | ₩64,334 | ₩64,402 | ₩64,321 | ₩64,402 | +0.10% | 457.7만 |
|---|
| 2026.07.08 | ₩64,254 | ₩64,254 | ₩64,106 | ₩64,147 | -0.17% | 471.3만 |
|---|
| 2026.07.07 | ₩64,616 | ₩64,630 | ₩64,402 | ₩64,402 | -0.33% | 452.8만 |
|---|
| 2026.07.06 | ₩64,697 | ₩64,710 | ₩64,630 | ₩64,670 | -0.04% | 762만 |
|---|
| 2026.07.02 | ₩64,697 | ₩64,750 | ₩64,656 | ₩64,697 | 0.00% | 403.8만 |
|---|
| 2026.07.01 | ₩64,697 | ₩64,764 | ₩64,670 | ₩64,737 | +0.06% | 389.2만 |
|---|
| 2026.06.30 | ₩65,072 | ₩65,099 | ₩64,951 | ₩64,951 | -0.19% | 501.1만 |
|---|
| 2026.06.29 | ₩65,059 | ₩65,086 | ₩65,045 | ₩65,072 | +0.02% | 355.8만 |
|---|
| 2026.06.26 | ₩65,032 | ₩65,099 | ₩64,992 | ₩65,059 | +0.04% | 928.7만 |
|---|
| 2026.06.25 | ₩65,099 | ₩65,139 | ₩65,032 | ₩65,032 | -0.10% | 371.2만 |
|---|
| 2026.06.24 | ₩65,032 | ₩65,086 | ₩64,978 | ₩65,045 | +0.02% | 340.5만 |
|---|
| 2026.06.23 | ₩64,858 | ₩64,938 | ₩64,858 | ₩64,884 | +0.04% | 357.5만 |
|---|
| 2026.06.22 | ₩64,790 | ₩64,804 | ₩64,737 | ₩64,737 | -0.08% | 419.6만 |
|---|
| 2026.06.18 | ₩64,871 | ₩64,911 | ₩64,831 | ₩64,844 | -0.04% | 331.7만 |
|---|
| 2026.06.17 | ₩64,911 | ₩64,965 | ₩64,777 | ₩64,790 | -0.19% | 647만 |
|---|
| 2026.06.16 | ₩64,844 | ₩64,871 | ₩64,804 | ₩64,817 | -0.04% | 357.7만 |
|---|
| 2026.06.15 | ₩64,817 | ₩64,844 | ₩64,697 | ₩64,737 | -0.12% | 1091.2만 |
|---|
| 2026.06.12 | ₩64,643 | ₩64,750 | ₩64,603 | ₩64,723 | +0.12% | 398.8만 |
|---|
| 2026.06.11 | ₩64,415 | ₩64,643 | ₩64,375 | ₩64,616 | +0.31% | 413.8만 |
|---|
| 2026.06.10 | ₩64,334 | ₩64,375 | ₩64,214 | ₩64,241 | -0.15% | 497.5만 |
|---|
| 2026.06.09 | ₩64,308 | ₩64,428 | ₩64,281 | ₩64,361 | +0.08% | 399.1만 |
|---|
| 2026.06.08 | ₩64,415 | ₩64,455 | ₩64,294 | ₩64,308 | -0.17% | 367.1만 |
|---|
| 2026.06.05 | ₩64,388 | ₩64,442 | ₩64,348 | ₩64,388 | 0.00% | 384.8만 |
|---|
| 2026.06.04 | ₩64,455 | ₩64,536 | ₩64,455 | ₩64,482 | +0.04% | 339.7만 |
|---|
| 2026.06.03 | ₩64,549 | ₩64,562 | ₩64,388 | ₩64,415 | -0.21% | 541.2만 |
|---|
| 2026.06.02 | ₩64,630 | ₩64,670 | ₩64,589 | ₩64,643 | +0.02% | 511.4만 |
|---|
| 2026.06.01 | ₩64,415 | ₩64,576 | ₩64,348 | ₩64,522 | +0.17% | 481.4만 |
|---|
| 2026.05.29 | ₩64,750 | ₩64,871 | ₩64,723 | ₩64,817 | +0.10% | 519.6만 |
|---|
| 2026.05.28 | ₩64,656 | ₩64,804 | ₩64,630 | ₩64,723 | +0.10% | 635.2만 |
|---|
| 2026.05.27 | ₩64,670 | ₩64,737 | ₩64,630 | ₩64,670 | 0.00% | 380.9만 |
|---|
| 2026.05.26 | ₩64,616 | ₩64,683 | ₩64,603 | ₩64,683 | +0.10% | 513.7만 |
|---|
| 2026.05.22 | ₩64,495 | ₩64,522 | ₩64,402 | ₩64,455 | -0.06% | 398.6만 |
|---|
| 2026.05.21 | ₩64,174 | ₩64,415 | ₩64,147 | ₩64,348 | +0.27% | 414.2만 |
|---|
| 2026.05.20 | ₩63,972 | ₩64,294 | ₩63,972 | ₩64,267 | +0.46% | 1157.1만 |
|---|
| 2026.05.19 | ₩63,785 | ₩63,892 | ₩63,771 | ₩63,825 | +0.06% | 865.9만 |
|---|
| 2026.05.18 | ₩63,919 | ₩64,013 | ₩63,865 | ₩63,972 | +0.08% | 953만 |
|---|
| 2026.05.15 | ₩63,932 | ₩63,959 | ₩63,744 | ₩63,798 | -0.21% | 990만 |
|---|
| 2026.05.14 | ₩64,361 | ₩64,415 | ₩64,308 | ₩64,334 | -0.04% | 370.2만 |
|---|
| 2026.05.13 | ₩64,147 | ₩64,241 | ₩64,120 | ₩64,241 | +0.15% | 524만 |
|---|
| 2026.05.12 | ₩64,187 | ₩64,214 | ₩64,106 | ₩64,120 | -0.10% | 409.8만 |
|---|
| 2026.05.11 | ₩64,428 | ₩64,455 | ₩64,308 | ₩64,348 | -0.12% | 437.9만 |
|---|
| 2026.05.08 | ₩64,562 | ₩64,603 | ₩64,495 | ₩64,562 | 0.00% | 328.8만 |
|---|
| 2026.05.07 | ₩64,643 | ₩64,670 | ₩64,442 | ₩64,482 | -0.25% | 659.2만 |
|---|
| 2026.05.06 | ₩64,509 | ₩64,589 | ₩64,509 | ₩64,589 | +0.12% | 469.4만 |
|---|
| 2026.05.05 | ₩64,187 | ₩64,281 | ₩64,174 | ₩64,227 | +0.06% | 1343.6만 |
|---|
| 2026.05.04 | ₩64,281 | ₩64,294 | ₩64,080 | ₩64,160 | -0.19% | 481.2만 |
|---|
| 2026.05.01 | ₩64,254 | ₩64,442 | ₩64,254 | ₩64,334 | +0.13% | 395.5만 |
|---|
| 2026.04.30 | ₩64,402 | ₩64,482 | ₩64,361 | ₩64,442 | +0.06% | 480.4만 |
|---|
| 2026.04.29 | ₩64,334 | ₩64,334 | ₩64,160 | ₩64,187 | -0.23% | 370.3만 |
|---|
| 2026.04.28 | ₩64,361 | ₩64,402 | ₩64,334 | ₩64,375 | +0.02% | 358.5만 |
|---|
| 2026.04.27 | ₩64,482 | ₩64,509 | ₩64,402 | ₩64,442 | -0.06% | 379.5만 |
|---|
| 2026.04.24 | ₩64,482 | ₩64,630 | ₩64,442 | ₩64,603 | +0.19% | 305.8만 |
|---|
| 2026.04.23 | ₩64,589 | ₩64,630 | ₩64,375 | ₩64,495 | -0.15% | 403.9만 |
|---|
| 2026.04.22 | ₩64,683 | ₩64,723 | ₩64,576 | ₩64,616 | -0.10% | 345.9만 |
|---|
| 2026.04.21 | ₩64,777 | ₩64,777 | ₩64,495 | ₩64,509 | -0.41% | 415.3만 |
|---|
| 2026.04.20 | ₩64,764 | ₩64,764 | ₩64,630 | ₩64,737 | -0.04% | 406.8만 |
|---|
| 2026.04.17 | ₩64,764 | ₩64,898 | ₩64,737 | ₩64,817 | +0.08% | 353.6만 |
|---|
| 2026.04.16 | ₩64,643 | ₩64,643 | ₩64,455 | ₩64,495 | -0.23% | 407.8만 |
|---|
| 2026.04.15 | ₩64,603 | ₩64,616 | ₩64,495 | ₩64,536 | -0.10% | 357.6만 |
|---|
| 2026.04.14 | ₩64,536 | ₩64,697 | ₩64,469 | ₩64,670 | +0.21% | 426.2만 |
|---|
| 2026.04.13 | ₩64,308 | ₩64,469 | ₩64,267 | ₩64,428 | +0.19% | 412.3만 |
|---|
| 2026.04.10 | ₩64,375 | ₩64,415 | ₩64,281 | ₩64,375 | 0.00% | 321만 |
|---|
| 2026.04.09 | ₩64,482 | ₩64,683 | ₩64,428 | ₩64,549 | +0.10% | 412.8만 |
|---|
| 2026.04.08 | ₩64,858 | ₩64,858 | ₩64,683 | ₩64,750 | -0.17% | 410.3만 |
|---|
| 2026.04.07 | ₩64,200 | ₩64,308 | ₩64,013 | ₩64,254 | +0.08% | 444.7만 |
|---|
| 2026.04.06 | ₩64,241 | ₩64,321 | ₩64,200 | ₩64,214 | -0.04% | 548.2만 |
|---|
| 2026.04.02 | ₩64,267 | ₩64,442 | ₩64,174 | ₩64,321 | +0.08% | 496.6만 |
|---|
| 2026.04.01 | ₩64,415 | ₩64,442 | ₩64,334 | ₩64,388 | -0.04% | 513.7만 |
|---|
| 2026.03.31 | ₩64,321 | ₩64,536 | ₩64,241 | ₩64,442 | +0.19% | 585.4만 |
|---|
| 2026.03.30 | ₩64,133 | ₩64,187 | ₩64,080 | ₩64,093 | -0.06% | 414.5만 |
|---|
| 2026.03.27 | ₩63,878 | ₩64,013 | ₩63,838 | ₩63,919 | +0.06% | 460.2만 |
|---|
| 2026.03.26 | ₩64,227 | ₩64,281 | ₩64,026 | ₩64,026 | -0.31% | 478.4만 |
|---|
| 2026.03.25 | ₩64,509 | ₩64,562 | ₩64,428 | ₩64,482 | -0.04% | 457만 |
|---|
| 2026.03.24 | ₩64,174 | ₩64,294 | ₩64,093 | ₩64,147 | -0.04% | 543.5만 |
|---|
| 2026.03.23 | ₩64,227 | ₩64,549 | ₩64,214 | ₩64,388 | +0.25% | 519.2만 |
|---|
| 2026.03.20 | ₩64,455 | ₩64,482 | ₩64,093 | ₩64,120 | -0.52% | 579만 |
|---|
| 2026.03.19 | ₩64,375 | ₩64,630 | ₩64,348 | ₩64,549 | +0.27% | 577.9만 |
|---|
| 2026.03.18 | ₩64,656 | ₩64,697 | ₩64,509 | ₩64,522 | -0.21% | 371.5만 |
|---|
| 2026.03.17 | ₩64,737 | ₩64,804 | ₩64,723 | ₩64,777 | +0.06% | 425.2만 |
|---|
| 2026.03.16 | ₩64,616 | ₩64,723 | ₩64,603 | ₩64,670 | +0.08% | 430만 |
|---|
| 2026.03.13 | ₩64,562 | ₩64,616 | ₩64,375 | ₩64,375 | -0.29% | 390.3만 |
|---|
| 2026.03.12 | ₩64,589 | ₩64,630 | ₩64,482 | ₩64,482 | -0.17% | 597.7만 |
|---|
| 2026.03.11 | ₩64,777 | ₩64,858 | ₩64,670 | ₩64,710 | -0.10% | 479.6만 |
|---|
| 2026.03.10 | ₩65,059 | ₩65,206 | ₩64,978 | ₩65,005 | -0.08% | 1234.2만 |
|---|
| 2026.03.09 | ₩64,777 | ₩65,260 | ₩64,710 | ₩65,059 | +0.43% | 519.4만 |
|---|
| 2026.03.06 | ₩64,951 | ₩65,072 | ₩64,871 | ₩64,965 | +0.02% | 451.2만 |
|---|
| 2026.03.05 | ₩65,153 | ₩65,206 | ₩65,059 | ₩65,153 | 0.00% | 491.3만 |
|---|
| 2026.03.04 | ₩65,448 | ₩65,501 | ₩65,394 | ₩65,407 | -0.06% | 698.9만 |
|---|
| 2026.03.03 | ₩65,273 | ₩65,515 | ₩65,246 | ₩65,488 | +0.33% | 497만 |
|---|
| 2026.03.02 | ₩65,716 | ₩65,716 | ₩65,582 | ₩65,622 | -0.14% | 1081.9만 |
|---|
| 2026.02.27 | ₩65,930 | ₩66,024 | ₩65,904 | ₩65,984 | +0.08% | 416.2만 |
|---|
| 2026.02.26 | ₩65,796 | ₩65,863 | ₩65,783 | ₩65,863 | +0.10% | 444.2만 |
|---|
| 2026.02.25 | ₩65,756 | ₩65,810 | ₩65,756 | ₩65,756 | 0.00% | 745.9만 |
|---|
| 2026.02.24 | ₩65,837 | ₩65,837 | ₩65,783 | ₩65,837 | 0.00% | 691.3만 |
|---|
| 2026.02.23 | ₩65,729 | ₩65,823 | ₩65,716 | ₩65,810 | +0.12% | 421.9만 |
|---|
| 2026.02.20 | ₩65,689 | ₩65,729 | ₩65,649 | ₩65,689 | 0.00% | 509.3만 |
|---|
| 2026.02.19 | ₩65,595 | ₩65,635 | ₩65,568 | ₩65,622 | +0.04% | 345만 |
|---|
| 2026.02.18 | ₩65,568 | ₩65,609 | ₩65,555 | ₩65,582 | +0.02% | 351.1만 |
|---|
| 2026.02.17 | ₩65,555 | ₩65,635 | ₩65,542 | ₩65,582 | +0.04% | 442.3만 |
|---|
| 2026.02.13 | ₩65,515 | ₩65,555 | ₩65,461 | ₩65,461 | -0.08% | 381.2만 |
|---|
| 2026.02.12 | ₩65,340 | ₩65,448 | ₩65,314 | ₩65,448 | +0.16% | 483.9만 |
|---|
| 2026.02.11 | ₩65,273 | ₩65,340 | ₩65,246 | ₩65,300 | +0.04% | 487만 |
|---|
| 2026.02.10 | ₩65,233 | ₩65,287 | ₩65,220 | ₩65,287 | +0.08% | 822.3만 |
|---|
| 2026.02.09 | ₩65,086 | ₩65,139 | ₩65,045 | ₩65,139 | +0.08% | 483.7만 |
|---|
| 2026.02.06 | ₩65,112 | ₩65,139 | ₩65,072 | ₩65,112 | 0.00% | 394.6만 |
|---|
| 2026.02.05 | ₩65,059 | ₩65,126 | ₩65,032 | ₩65,099 | +0.06% | 548.7만 |
|---|
| 2026.02.04 | ₩65,032 | ₩65,059 | ₩64,992 | ₩65,018 | -0.02% | 741.9만 |
|---|
| 2026.02.03 | ₩64,925 | ₩64,978 | ₩64,898 | ₩64,925 | 0.00% | 552.6만 |
|---|
| 2026.02.02 | ₩65,005 | ₩65,032 | ₩64,911 | ₩64,951 | -0.08% | 635.7만 |
|---|
| 2026.01.30 | ₩65,166 | ₩65,193 | ₩65,126 | ₩65,139 | -0.04% | 573.3만 |
|---|
| 2026.01.29 | ₩65,139 | ₩65,273 | ₩65,112 | ₩65,273 | +0.21% | 1628.6만 |
|---|
| 2026.01.28 | ₩65,139 | ₩65,153 | ₩65,045 | ₩65,059 | -0.12% | 753.3만 |
|---|
| 2026.01.27 | ₩65,086 | ₩65,126 | ₩65,045 | ₩65,072 | -0.02% | 373.7만 |
|---|
| 2026.01.26 | ₩65,099 | ₩65,139 | ₩65,072 | ₩65,086 | -0.02% | 461.3만 |
|---|
| 2026.01.23 | ₩65,005 | ₩65,032 | ₩64,965 | ₩64,978 | -0.04% | 422.2만 |
|---|
| 2026.01.22 | ₩64,951 | ₩65,032 | ₩64,938 | ₩65,005 | +0.08% | 606.7만 |
|---|
| 2026.01.21 | ₩64,951 | ₩64,978 | ₩64,898 | ₩64,951 | 0.00% | 520.6만 |
|---|
| 2026.01.20 | ₩64,951 | ₩64,951 | ₩64,817 | ₩64,898 | -0.08% | 655.2만 |
|---|
| 2026.01.16 | ₩65,139 | ₩65,166 | ₩65,086 | ₩65,099 | -0.06% | 604.5만 |
|---|
| 2026.01.15 | ₩65,193 | ₩65,233 | ₩65,112 | ₩65,166 | -0.04% | 1040.2만 |
|---|
| 2026.01.14 | ₩65,059 | ₩65,246 | ₩65,059 | ₩65,193 | +0.21% | 1559.3만 |
|---|
| 2026.01.13 | ₩65,045 | ₩65,126 | ₩65,005 | ₩65,099 | +0.08% | 2252만 |
|---|
| 2026.01.12 | ₩65,179 | ₩65,193 | ₩65,139 | ₩65,153 | -0.04% | 622.9만 |
|---|
| 2026.01.09 | ₩65,059 | ₩65,126 | ₩65,032 | ₩65,099 | +0.06% | 384.6만 |
|---|
| 2026.01.08 | ₩65,018 | ₩65,086 | ₩65,005 | ₩65,086 | +0.10% | 1024.5만 |
|---|
| 2026.01.07 | ₩65,059 | ₩65,139 | ₩65,059 | ₩65,086 | +0.04% | 403.6만 |
|---|
| 2026.01.06 | ₩64,951 | ₩64,978 | ₩64,925 | ₩64,965 | +0.02% | 442.9만 |
|---|
| 2026.01.05 | ₩64,871 | ₩64,898 | ₩64,831 | ₩64,884 | +0.02% | 477.5만 |
|---|
| 2026.01.02 | ₩64,831 | ₩64,858 | ₩64,764 | ₩64,790 | -0.06% | 394.2만 |
|---|
| 2025.12.31 | ₩64,831 | ₩64,898 | ₩64,790 | ₩64,804 | -0.04% | 471.5만 |
|---|
| 2025.12.30 | ₩64,871 | ₩64,911 | ₩64,858 | ₩64,884 | +0.02% | 456.8만 |
|---|
| 2025.12.29 | ₩64,858 | ₩64,911 | ₩64,844 | ₩64,871 | +0.02% | 493.6만 |
|---|
| 2025.12.26 | ₩64,965 | ₩65,005 | ₩64,925 | ₩64,938 | -0.04% | 471.3만 |
|---|
| 2025.12.24 | ₩64,898 | ₩64,938 | ₩64,871 | ₩64,938 | +0.06% | 356.5만 |
|---|
| 2025.12.23 | ₩64,723 | ₩64,844 | ₩64,723 | ₩64,817 | +0.15% | 690.4만 |
|---|
| 2025.12.22 | ₩64,777 | ₩64,790 | ₩64,643 | ₩64,683 | -0.14% | 1612.1만 |
|---|
| 2025.12.19 | ₩64,723 | ₩64,750 | ₩64,656 | ₩64,683 | -0.06% | 562.5만 |
|---|
| 2025.12.18 | ₩64,790 | ₩64,844 | ₩64,764 | ₩64,831 | +0.06% | 439.1만 |
|---|
| 2025.12.17 | ₩66,091 | ₩66,132 | ₩66,065 | ₩66,118 | +0.04% | 351.7만 |
|---|
| 2025.12.16 | ₩66,011 | ₩66,132 | ₩65,997 | ₩66,118 | +0.16% | 325.2만 |
|---|
| 2025.12.15 | ₩66,065 | ₩66,118 | ₩66,038 | ₩66,038 | -0.04% | 312.6만 |
|---|
| 2025.12.12 | ₩65,944 | ₩65,997 | ₩65,930 | ₩65,971 | +0.04% | 303.3만 |
|---|
| 2025.12.11 | ₩66,038 | ₩66,065 | ₩65,997 | ₩66,011 | -0.04% | 376.5만 |
|---|
| 2025.12.10 | ₩65,957 | ₩66,038 | ₩65,904 | ₩66,024 | +0.10% | 431.8만 |
|---|
| 2025.12.09 | ₩65,997 | ₩66,051 | ₩65,971 | ₩66,038 | +0.06% | 324.8만 |
|---|
| 2025.12.08 | ₩66,038 | ₩66,051 | ₩65,917 | ₩65,984 | -0.08% | 338.3만 |
|---|
| 2025.12.05 | ₩66,225 | ₩66,252 | ₩66,118 | ₩66,145 | -0.12% | 271.8만 |
|---|
| 2025.12.04 | ₩66,293 | ₩66,293 | ₩66,225 | ₩66,239 | -0.08% | 323.5만 |
|---|
| 2025.12.03 | ₩66,266 | ₩66,319 | ₩66,266 | ₩66,306 | +0.06% | 437.1만 |
|---|
| 2025.12.02 | ₩66,172 | ₩66,266 | ₩66,172 | ₩66,266 | +0.14% | 344.5만 |
|---|
| 2025.12.01 | ₩66,266 | ₩66,279 | ₩66,199 | ₩66,239 | -0.04% | 352.2만 |
|---|
| 2025.11.28 | ₩66,614 | ₩66,628 | ₩66,547 | ₩66,588 | -0.04% | 195.9만 |
|---|
| 2025.11.26 | ₩66,521 | ₩66,614 | ₩66,494 | ₩66,614 | +0.14% | 332.6만 |
|---|
| 2025.11.25 | ₩66,507 | ₩66,614 | ₩66,453 | ₩66,588 | +0.12% | 441.4만 |
|---|
| 2025.11.24 | ₩66,413 | ₩66,480 | ₩66,413 | ₩66,413 | 0.00% | 338.2만 |
|---|
| 2025.11.21 | ₩66,453 | ₩66,480 | ₩66,413 | ₩66,467 | +0.02% | 289.8만 |
|---|
| 2025.11.20 | ₩66,293 | ₩66,360 | ₩66,293 | ₩66,333 | +0.06% | 521.6만 |
|---|
| 2025.11.19 | ₩66,427 | ₩66,427 | ₩66,279 | ₩66,319 | -0.16% | 354.8만 |
|---|
| 2025.11.18 | ₩66,453 | ₩66,467 | ₩66,360 | ₩66,386 | -0.10% | 325.3만 |
|---|
| 2025.11.17 | ₩66,360 | ₩66,413 | ₩66,360 | ₩66,386 | +0.04% | 313.1만 |
|---|
| 2025.11.14 | ₩66,440 | ₩66,480 | ₩66,333 | ₩66,333 | -0.16% | 309.2만 |
|---|
| 2025.11.13 | ₩66,547 | ₩66,588 | ₩66,494 | ₩66,507 | -0.06% | 400.6만 |
|---|
| 2025.11.12 | ₩66,655 | ₩66,695 | ₩66,628 | ₩66,668 | +0.02% | 326.2만 |
|---|
| 2025.11.11 | ₩66,628 | ₩66,668 | ₩66,614 | ₩66,668 | +0.06% | 236만 |
|---|
| 2025.11.10 | ₩66,547 | ₩66,601 | ₩66,534 | ₩66,574 | +0.04% | 287.6만 |
|---|
| 2025.11.07 | ₩66,534 | ₩66,574 | ₩66,494 | ₩66,547 | +0.02% | 283.1만 |
|---|
| 2025.11.06 | ₩66,588 | ₩66,628 | ₩66,574 | ₩66,574 | -0.02% | 329.4만 |
|---|
| 2025.11.05 | ₩66,601 | ₩66,628 | ₩66,521 | ₩66,547 | -0.08% | 960.4만 |
|---|
| 2025.11.04 | ₩66,641 | ₩66,681 | ₩66,601 | ₩66,601 | -0.06% | 343.9만 |
|---|
| 2025.11.03 | ₩66,668 | ₩66,695 | ₩66,601 | ₩66,655 | -0.02% | 372.2만 |
|---|
| 2025.10.31 | ₩66,816 | ₩66,869 | ₩66,789 | ₩66,856 | +0.06% | 355.5만 |
|---|
| 2025.10.30 | ₩66,668 | ₩66,789 | ₩66,655 | ₩66,775 | +0.16% | 317.9만 |
|---|
| 2025.10.29 | ₩66,923 | ₩66,936 | ₩66,722 | ₩66,735 | -0.28% | 393.3만 |
|---|
| 2025.10.28 | ₩66,896 | ₩66,963 | ₩66,869 | ₩66,923 | +0.04% | 338.2만 |
|---|
| 2025.10.27 | ₩66,829 | ₩66,883 | ₩66,789 | ₩66,883 | +0.08% | 328만 |
|---|
| 2025.10.24 | ₩66,829 | ₩66,829 | ₩66,762 | ₩66,762 | -0.10% | 344.5만 |
|---|
| 2025.10.23 | ₩66,896 | ₩66,896 | ₩66,842 | ₩66,856 | -0.06% | 365.1만 |
|---|
| 2025.10.22 | ₩66,909 | ₩66,950 | ₩66,883 | ₩66,936 | +0.04% | 478.4만 |
|---|
| 2025.10.21 | ₩66,909 | ₩66,923 | ₩66,883 | ₩66,896 | -0.02% | 349.8만 |
|---|
| 2025.10.20 | ₩66,829 | ₩66,856 | ₩66,775 | ₩66,842 | +0.02% | 293.5만 |
|---|
| 2025.10.17 | ₩66,816 | ₩66,842 | ₩66,762 | ₩66,789 | -0.04% | 329.2만 |
|---|
| 2025.10.16 | ₩66,735 | ₩66,909 | ₩66,735 | ₩66,896 | +0.24% | 451.8만 |
|---|
| 2025.10.15 | ₩66,695 | ₩66,802 | ₩66,695 | ₩66,749 | +0.08% | 384.7만 |
|---|
| 2025.10.14 | ₩66,588 | ₩66,708 | ₩66,561 | ₩66,668 | +0.12% | 472.4만 |
|---|
| 2025.10.13 | ₩66,507 | ₩66,601 | ₩66,507 | ₩66,601 | +0.14% | 264.5만 |
|---|
| 2025.10.10 | ₩66,346 | ₩66,547 | ₩66,346 | ₩66,534 | +0.28% | 289.2만 |
|---|