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 | ₩63,099 | ₩63,112 | ₩62,898 | ₩63,005 | -0.15% | 418.8만 |
| 2026.10.08 | ₩62,831 | ₩62,965 | ₩62,737 | ₩62,938 | +0.17% | 436.5만 |
| 2026.10.07 | ₩62,589 | ₩62,844 | ₩62,562 | ₩62,804 | +0.34% | 498.2만 |
| 2026.10.06 | ₩62,884 | ₩62,938 | ₩62,831 | ₩62,831 | -0.09% | 518.9만 |
| 2026.10.05 | ₩62,763 | ₩62,817 | ₩62,670 | ₩62,750 | -0.02% | 788.2만 |
| 2026.10.02 | ₩63,018 | ₩63,018 | ₩62,804 | ₩62,844 | -0.28% | 480만 |
| 2026.10.01 | ₩62,629 | ₩62,817 | ₩62,535 | ₩62,750 | +0.19% | 670.7만 |
| 2026.09.30 | ₩62,924 | ₩62,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,857 |
| -0.11% |
| 635.3만 |
| 2026.09.29 | ₩62,871 | ₩62,911 | ₩62,750 | ₩62,844 | -0.04% | 539.2만 |
|---|
| 2026.09.28 | ₩62,763 | ₩62,898 | ₩62,696 | ₩62,817 | +0.09% | 484.8만 |
|---|
| 2026.09.25 | ₩62,844 | ₩62,978 | ₩62,763 | ₩62,951 | +0.17% | 508만 |
|---|
| 2026.09.24 | ₩62,965 | ₩63,018 | ₩62,831 | ₩62,898 | -0.11% | 601만 |
|---|
| 2026.09.23 | ₩63,260 | ₩63,287 | ₩62,911 | ₩62,951 | -0.49% | 569.9만 |
|---|
| 2026.09.22 | ₩63,354 | ₩63,434 | ₩63,273 | ₩63,380 | +0.04% | 570만 |
|---|
| 2026.09.21 | ₩63,260 | ₩63,354 | ₩63,246 | ₩63,313 | +0.08% | 433.8만 |
|---|
| 2026.09.18 | ₩63,126 | ₩63,166 | ₩63,032 | ₩63,099 | -0.04% | 315.3만 |
|---|
| 2026.09.17 | ₩63,166 | ₩63,233 | ₩63,139 | ₩63,179 | +0.02% | 401.4만 |
|---|
| 2026.09.16 | ₩62,978 | ₩63,152 | ₩62,951 | ₩62,991 | +0.02% | 443.7만 |
|---|
| 2026.09.15 | ₩62,924 | ₩62,924 | ₩62,831 | ₩62,857 | -0.11% | 479.9만 |
|---|
| 2026.09.14 | ₩62,898 | ₩63,045 | ₩62,831 | ₩62,938 | +0.06% | 508.9만 |
|---|
| 2026.09.11 | ₩63,085 | ₩63,112 | ₩62,991 | ₩63,018 | -0.11% | 443.7만 |
|---|
| 2026.09.10 | ₩63,166 | ₩63,179 | ₩62,978 | ₩62,991 | -0.28% | 430.2만 |
|---|
| 2026.09.09 | ₩63,474 | ₩63,488 | ₩63,327 | ₩63,340 | -0.21% | 446.1만 |
|---|
| 2026.09.08 | ₩63,622 | ₩63,622 | ₩63,528 | ₩63,555 | -0.11% | 386.9만 |
|---|
| 2026.09.04 | ₩63,622 | ₩63,689 | ₩63,608 | ₩63,635 | +0.02% | 368.2만 |
|---|
| 2026.09.03 | ₩63,595 | ₩63,662 | ₩63,555 | ₩63,568 | -0.04% | 554.4만 |
|---|
| 2026.09.02 | ₩63,407 | ₩63,421 | ₩63,340 | ₩63,367 | -0.06% | 435.7만 |
|---|
| 2026.09.01 | ₩63,555 | ₩63,582 | ₩63,380 | ₩63,394 | -0.25% | 599.7만 |
|---|
| 2026.08.31 | ₩63,756 | ₩63,796 | ₩63,729 | ₩63,769 | +0.02% | 444.2만 |
|---|
| 2026.08.28 | ₩63,917 | ₩63,984 | ₩63,810 | ₩63,836 | -0.13% | 346.8만 |
|---|
| 2026.08.27 | ₩64,024 | ₩64,038 | ₩63,930 | ₩63,970 | -0.08% | 386.8만 |
|---|
| 2026.08.26 | ₩64,158 | ₩64,158 | ₩64,064 | ₩64,078 | -0.13% | 364.1만 |
|---|
| 2026.08.25 | ₩64,118 | ₩64,252 | ₩64,078 | ₩64,252 | +0.21% | 376.1만 |
|---|
| 2026.08.24 | ₩63,930 | ₩63,970 | ₩63,890 | ₩63,944 | +0.02% | 389.3만 |
|---|
| 2026.08.21 | ₩63,930 | ₩63,957 | ₩63,863 | ₩63,903 | -0.04% | 354.8만 |
|---|
| 2026.08.20 | ₩63,917 | ₩63,970 | ₩63,863 | ₩63,903 | -0.02% | 468.1만 |
|---|
| 2026.08.19 | ₩63,957 | ₩64,024 | ₩63,890 | ₩64,024 | +0.10% | 620.2만 |
|---|
| 2026.08.18 | ₩63,783 | ₩63,836 | ₩63,756 | ₩63,823 | +0.06% | 398.6만 |
|---|
| 2026.08.17 | ₩63,970 | ₩63,997 | ₩63,890 | ₩63,903 | -0.10% | 360.8만 |
|---|
| 2026.08.14 | ₩64,158 | ₩64,172 | ₩63,984 | ₩63,997 | -0.25% | 329.7만 |
|---|
| 2026.08.13 | ₩64,212 | ₩64,306 | ₩64,198 | ₩64,252 | +0.06% | 331만 |
|---|
| 2026.08.12 | ₩64,239 | ₩64,266 | ₩64,118 | ₩64,131 | -0.17% | 338만 |
|---|
| 2026.08.11 | ₩64,131 | ₩64,185 | ₩64,105 | ₩64,131 | 0.00% | 350.1만 |
|---|
| 2026.08.10 | ₩64,185 | ₩64,225 | ₩64,064 | ₩64,091 | -0.15% | 356.1만 |
|---|
| 2026.08.07 | ₩64,306 | ₩64,333 | ₩64,239 | ₩64,306 | 0.00% | 380.9만 |
|---|
| 2026.08.06 | ₩64,333 | ₩64,359 | ₩64,212 | ₩64,225 | -0.17% | 334.6만 |
|---|
| 2026.08.05 | ₩64,346 | ₩64,400 | ₩64,306 | ₩64,359 | +0.02% | 532만 |
|---|
| 2026.08.04 | ₩64,239 | ₩64,333 | ₩64,212 | ₩64,333 | +0.15% | 357만 |
|---|
| 2026.08.03 | ₩64,131 | ₩64,172 | ₩64,118 | ₩64,158 | +0.04% | 445.1만 |
|---|
| 2026.07.31 | ₩64,105 | ₩64,131 | ₩64,024 | ₩64,064 | -0.06% | 422.3만 |
|---|
| 2026.07.30 | ₩64,145 | ₩64,239 | ₩64,145 | ₩64,212 | +0.10% | 319.3만 |
|---|
| 2026.07.29 | ₩64,252 | ₩64,306 | ₩64,118 | ₩64,118 | -0.21% | 350.9만 |
|---|
| 2026.07.28 | ₩64,319 | ₩64,400 | ₩64,292 | ₩64,359 | +0.06% | 367.7만 |
|---|
| 2026.07.27 | ₩64,239 | ₩64,266 | ₩64,198 | ₩64,266 | +0.04% | 318.7만 |
|---|
| 2026.07.24 | ₩64,091 | ₩64,158 | ₩64,078 | ₩64,105 | +0.02% | 316.8만 |
|---|
| 2026.07.23 | ₩63,997 | ₩64,024 | ₩63,930 | ₩63,984 | -0.02% | 293.1만 |
|---|
| 2026.07.22 | ₩64,145 | ₩64,172 | ₩64,064 | ₩64,105 | -0.06% | 334.9만 |
|---|
| 2026.07.21 | ₩64,131 | ₩64,185 | ₩64,078 | ₩64,145 | +0.02% | 307만 |
|---|
| 2026.07.20 | ₩64,225 | ₩64,279 | ₩64,118 | ₩64,131 | -0.15% | 350.3만 |
|---|
| 2026.07.17 | ₩64,333 | ₩64,386 | ₩64,252 | ₩64,279 | -0.08% | 426.7만 |
|---|
| 2026.07.16 | ₩64,266 | ₩64,346 | ₩64,212 | ₩64,319 | +0.08% | 366.6만 |
|---|
| 2026.07.15 | ₩64,292 | ₩64,426 | ₩64,279 | ₩64,413 | +0.19% | 398.6만 |
|---|
| 2026.07.14 | ₩64,266 | ₩64,400 | ₩64,252 | ₩64,319 | +0.08% | 346.3만 |
|---|
| 2026.07.13 | ₩64,373 | ₩64,400 | ₩64,198 | ₩64,225 | -0.23% | 370.2만 |
|---|
| 2026.07.10 | ₩64,480 | ₩64,520 | ₩64,400 | ₩64,480 | 0.00% | 403.1만 |
|---|
| 2026.07.09 | ₩64,333 | ₩64,400 | ₩64,319 | ₩64,400 | +0.10% | 457.7만 |
|---|
| 2026.07.08 | ₩64,252 | ₩64,252 | ₩64,105 | ₩64,145 | -0.17% | 471.3만 |
|---|
| 2026.07.07 | ₩64,614 | ₩64,628 | ₩64,400 | ₩64,400 | -0.33% | 452.8만 |
|---|
| 2026.07.06 | ₩64,695 | ₩64,708 | ₩64,628 | ₩64,668 | -0.04% | 762만 |
|---|
| 2026.07.02 | ₩64,695 | ₩64,748 | ₩64,654 | ₩64,695 | 0.00% | 403.8만 |
|---|
| 2026.07.01 | ₩64,695 | ₩64,762 | ₩64,668 | ₩64,735 | +0.06% | 389.2만 |
|---|
| 2026.06.30 | ₩65,070 | ₩65,097 | ₩64,949 | ₩64,949 | -0.19% | 501.1만 |
|---|
| 2026.06.29 | ₩65,057 | ₩65,084 | ₩65,043 | ₩65,070 | +0.02% | 355.8만 |
|---|
| 2026.06.26 | ₩65,030 | ₩65,097 | ₩64,990 | ₩65,057 | +0.04% | 928.7만 |
|---|
| 2026.06.25 | ₩65,097 | ₩65,137 | ₩65,030 | ₩65,030 | -0.10% | 371.2만 |
|---|
| 2026.06.24 | ₩65,030 | ₩65,084 | ₩64,976 | ₩65,043 | +0.02% | 340.5만 |
|---|
| 2026.06.23 | ₩64,856 | ₩64,936 | ₩64,856 | ₩64,882 | +0.04% | 357.5만 |
|---|
| 2026.06.22 | ₩64,789 | ₩64,802 | ₩64,735 | ₩64,735 | -0.08% | 419.6만 |
|---|
| 2026.06.18 | ₩64,869 | ₩64,909 | ₩64,829 | ₩64,842 | -0.04% | 331.7만 |
|---|
| 2026.06.17 | ₩64,909 | ₩64,963 | ₩64,775 | ₩64,789 | -0.19% | 647만 |
|---|
| 2026.06.16 | ₩64,842 | ₩64,869 | ₩64,802 | ₩64,815 | -0.04% | 357.7만 |
|---|
| 2026.06.15 | ₩64,815 | ₩64,842 | ₩64,695 | ₩64,735 | -0.12% | 1091.2만 |
|---|
| 2026.06.12 | ₩64,641 | ₩64,748 | ₩64,601 | ₩64,721 | +0.12% | 398.8만 |
|---|
| 2026.06.11 | ₩64,413 | ₩64,641 | ₩64,373 | ₩64,614 | +0.31% | 413.8만 |
|---|
| 2026.06.10 | ₩64,333 | ₩64,373 | ₩64,212 | ₩64,239 | -0.15% | 497.5만 |
|---|
| 2026.06.09 | ₩64,306 | ₩64,426 | ₩64,279 | ₩64,359 | +0.08% | 399.1만 |
|---|
| 2026.06.08 | ₩64,413 | ₩64,453 | ₩64,292 | ₩64,306 | -0.17% | 367.1만 |
|---|
| 2026.06.05 | ₩64,386 | ₩64,440 | ₩64,346 | ₩64,386 | 0.00% | 384.8만 |
|---|
| 2026.06.04 | ₩64,453 | ₩64,534 | ₩64,453 | ₩64,480 | +0.04% | 339.7만 |
|---|
| 2026.06.03 | ₩64,547 | ₩64,561 | ₩64,386 | ₩64,413 | -0.21% | 541.2만 |
|---|
| 2026.06.02 | ₩64,628 | ₩64,668 | ₩64,587 | ₩64,641 | +0.02% | 511.4만 |
|---|
| 2026.06.01 | ₩64,413 | ₩64,574 | ₩64,346 | ₩64,520 | +0.17% | 481.4만 |
|---|
| 2026.05.29 | ₩64,748 | ₩64,869 | ₩64,721 | ₩64,815 | +0.10% | 519.6만 |
|---|
| 2026.05.28 | ₩64,654 | ₩64,802 | ₩64,628 | ₩64,721 | +0.10% | 635.2만 |
|---|
| 2026.05.27 | ₩64,668 | ₩64,735 | ₩64,628 | ₩64,668 | 0.00% | 380.9만 |
|---|
| 2026.05.26 | ₩64,614 | ₩64,681 | ₩64,601 | ₩64,681 | +0.10% | 513.7만 |
|---|
| 2026.05.22 | ₩64,493 | ₩64,520 | ₩64,400 | ₩64,453 | -0.06% | 398.6만 |
|---|
| 2026.05.21 | ₩64,172 | ₩64,413 | ₩64,145 | ₩64,346 | +0.27% | 414.2만 |
|---|
| 2026.05.20 | ₩63,970 | ₩64,292 | ₩63,970 | ₩64,266 | +0.46% | 1157.1만 |
|---|
| 2026.05.19 | ₩63,783 | ₩63,890 | ₩63,769 | ₩63,823 | +0.06% | 865.9만 |
|---|
| 2026.05.18 | ₩63,917 | ₩64,011 | ₩63,863 | ₩63,970 | +0.08% | 953만 |
|---|
| 2026.05.15 | ₩63,930 | ₩63,957 | ₩63,742 | ₩63,796 | -0.21% | 990만 |
|---|
| 2026.05.14 | ₩64,359 | ₩64,413 | ₩64,306 | ₩64,333 | -0.04% | 370.2만 |
|---|
| 2026.05.13 | ₩64,145 | ₩64,239 | ₩64,118 | ₩64,239 | +0.15% | 524만 |
|---|
| 2026.05.12 | ₩64,185 | ₩64,212 | ₩64,105 | ₩64,118 | -0.10% | 409.8만 |
|---|
| 2026.05.11 | ₩64,426 | ₩64,453 | ₩64,306 | ₩64,346 | -0.12% | 437.9만 |
|---|
| 2026.05.08 | ₩64,561 | ₩64,601 | ₩64,493 | ₩64,561 | 0.00% | 328.8만 |
|---|
| 2026.05.07 | ₩64,641 | ₩64,668 | ₩64,440 | ₩64,480 | -0.25% | 659.2만 |
|---|
| 2026.05.06 | ₩64,507 | ₩64,587 | ₩64,507 | ₩64,587 | +0.12% | 469.4만 |
|---|
| 2026.05.05 | ₩64,185 | ₩64,279 | ₩64,172 | ₩64,225 | +0.06% | 1343.6만 |
|---|
| 2026.05.04 | ₩64,279 | ₩64,292 | ₩64,078 | ₩64,158 | -0.19% | 481.2만 |
|---|
| 2026.05.01 | ₩64,252 | ₩64,440 | ₩64,252 | ₩64,333 | +0.13% | 395.5만 |
|---|
| 2026.04.30 | ₩64,400 | ₩64,480 | ₩64,359 | ₩64,440 | +0.06% | 480.4만 |
|---|
| 2026.04.29 | ₩64,333 | ₩64,333 | ₩64,158 | ₩64,185 | -0.23% | 370.3만 |
|---|
| 2026.04.28 | ₩64,359 | ₩64,400 | ₩64,333 | ₩64,373 | +0.02% | 358.5만 |
|---|
| 2026.04.27 | ₩64,480 | ₩64,507 | ₩64,400 | ₩64,440 | -0.06% | 379.5만 |
|---|
| 2026.04.24 | ₩64,480 | ₩64,628 | ₩64,440 | ₩64,601 | +0.19% | 305.8만 |
|---|
| 2026.04.23 | ₩64,587 | ₩64,628 | ₩64,373 | ₩64,493 | -0.15% | 403.9만 |
|---|
| 2026.04.22 | ₩64,681 | ₩64,721 | ₩64,574 | ₩64,614 | -0.10% | 345.9만 |
|---|
| 2026.04.21 | ₩64,775 | ₩64,775 | ₩64,493 | ₩64,507 | -0.41% | 415.3만 |
|---|
| 2026.04.20 | ₩64,762 | ₩64,762 | ₩64,628 | ₩64,735 | -0.04% | 406.8만 |
|---|
| 2026.04.17 | ₩64,762 | ₩64,896 | ₩64,735 | ₩64,815 | +0.08% | 353.6만 |
|---|
| 2026.04.16 | ₩64,641 | ₩64,641 | ₩64,453 | ₩64,493 | -0.23% | 407.8만 |
|---|
| 2026.04.15 | ₩64,601 | ₩64,614 | ₩64,493 | ₩64,534 | -0.10% | 357.6만 |
|---|
| 2026.04.14 | ₩64,534 | ₩64,695 | ₩64,467 | ₩64,668 | +0.21% | 426.2만 |
|---|
| 2026.04.13 | ₩64,306 | ₩64,467 | ₩64,266 | ₩64,426 | +0.19% | 412.3만 |
|---|
| 2026.04.10 | ₩64,373 | ₩64,413 | ₩64,279 | ₩64,373 | 0.00% | 321만 |
|---|
| 2026.04.09 | ₩64,480 | ₩64,681 | ₩64,426 | ₩64,547 | +0.10% | 412.8만 |
|---|
| 2026.04.08 | ₩64,856 | ₩64,856 | ₩64,681 | ₩64,748 | -0.17% | 410.3만 |
|---|
| 2026.04.07 | ₩64,198 | ₩64,306 | ₩64,011 | ₩64,252 | +0.08% | 444.7만 |
|---|
| 2026.04.06 | ₩64,239 | ₩64,319 | ₩64,198 | ₩64,212 | -0.04% | 548.2만 |
|---|
| 2026.04.02 | ₩64,266 | ₩64,440 | ₩64,172 | ₩64,319 | +0.08% | 496.6만 |
|---|
| 2026.04.01 | ₩64,413 | ₩64,440 | ₩64,333 | ₩64,386 | -0.04% | 513.7만 |
|---|
| 2026.03.31 | ₩64,319 | ₩64,534 | ₩64,239 | ₩64,440 | +0.19% | 585.4만 |
|---|
| 2026.03.30 | ₩64,131 | ₩64,185 | ₩64,078 | ₩64,091 | -0.06% | 414.5만 |
|---|
| 2026.03.27 | ₩63,877 | ₩64,011 | ₩63,836 | ₩63,917 | +0.06% | 460.2만 |
|---|
| 2026.03.26 | ₩64,225 | ₩64,279 | ₩64,024 | ₩64,024 | -0.31% | 478.4만 |
|---|
| 2026.03.25 | ₩64,507 | ₩64,561 | ₩64,426 | ₩64,480 | -0.04% | 457만 |
|---|
| 2026.03.24 | ₩64,172 | ₩64,292 | ₩64,091 | ₩64,145 | -0.04% | 543.5만 |
|---|
| 2026.03.23 | ₩64,225 | ₩64,547 | ₩64,212 | ₩64,386 | +0.25% | 519.2만 |
|---|
| 2026.03.20 | ₩64,453 | ₩64,480 | ₩64,091 | ₩64,118 | -0.52% | 579만 |
|---|
| 2026.03.19 | ₩64,373 | ₩64,628 | ₩64,346 | ₩64,547 | +0.27% | 577.9만 |
|---|
| 2026.03.18 | ₩64,654 | ₩64,695 | ₩64,507 | ₩64,520 | -0.21% | 371.5만 |
|---|
| 2026.03.17 | ₩64,735 | ₩64,802 | ₩64,721 | ₩64,775 | +0.06% | 425.2만 |
|---|
| 2026.03.16 | ₩64,614 | ₩64,721 | ₩64,601 | ₩64,668 | +0.08% | 430만 |
|---|
| 2026.03.13 | ₩64,561 | ₩64,614 | ₩64,373 | ₩64,373 | -0.29% | 390.3만 |
|---|
| 2026.03.12 | ₩64,587 | ₩64,628 | ₩64,480 | ₩64,480 | -0.17% | 597.7만 |
|---|
| 2026.03.11 | ₩64,775 | ₩64,856 | ₩64,668 | ₩64,708 | -0.10% | 479.6만 |
|---|
| 2026.03.10 | ₩65,057 | ₩65,204 | ₩64,976 | ₩65,003 | -0.08% | 1234.2만 |
|---|
| 2026.03.09 | ₩64,775 | ₩65,258 | ₩64,708 | ₩65,057 | +0.43% | 519.4만 |
|---|
| 2026.03.06 | ₩64,949 | ₩65,070 | ₩64,869 | ₩64,963 | +0.02% | 451.2만 |
|---|
| 2026.03.05 | ₩65,151 | ₩65,204 | ₩65,057 | ₩65,151 | 0.00% | 491.3만 |
|---|
| 2026.03.04 | ₩65,446 | ₩65,499 | ₩65,392 | ₩65,405 | -0.06% | 698.9만 |
|---|
| 2026.03.03 | ₩65,271 | ₩65,513 | ₩65,245 | ₩65,486 | +0.33% | 497만 |
|---|
| 2026.03.02 | ₩65,714 | ₩65,714 | ₩65,580 | ₩65,620 | -0.14% | 1081.9만 |
|---|
| 2026.02.27 | ₩65,928 | ₩66,022 | ₩65,902 | ₩65,982 | +0.08% | 416.2만 |
|---|
| 2026.02.26 | ₩65,794 | ₩65,861 | ₩65,781 | ₩65,861 | +0.10% | 444.2만 |
|---|
| 2026.02.25 | ₩65,754 | ₩65,808 | ₩65,754 | ₩65,754 | 0.00% | 745.9만 |
|---|
| 2026.02.24 | ₩65,835 | ₩65,835 | ₩65,781 | ₩65,835 | 0.00% | 691.3만 |
|---|
| 2026.02.23 | ₩65,727 | ₩65,821 | ₩65,714 | ₩65,808 | +0.12% | 421.9만 |
|---|
| 2026.02.20 | ₩65,687 | ₩65,727 | ₩65,647 | ₩65,687 | 0.00% | 509.3만 |
|---|
| 2026.02.19 | ₩65,593 | ₩65,633 | ₩65,566 | ₩65,620 | +0.04% | 345만 |
|---|
| 2026.02.18 | ₩65,566 | ₩65,607 | ₩65,553 | ₩65,580 | +0.02% | 351.1만 |
|---|
| 2026.02.17 | ₩65,553 | ₩65,633 | ₩65,540 | ₩65,580 | +0.04% | 442.3만 |
|---|
| 2026.02.13 | ₩65,513 | ₩65,553 | ₩65,459 | ₩65,459 | -0.08% | 381.2만 |
|---|
| 2026.02.12 | ₩65,338 | ₩65,446 | ₩65,312 | ₩65,446 | +0.16% | 483.9만 |
|---|
| 2026.02.11 | ₩65,271 | ₩65,338 | ₩65,245 | ₩65,298 | +0.04% | 487만 |
|---|
| 2026.02.10 | ₩65,231 | ₩65,285 | ₩65,218 | ₩65,285 | +0.08% | 822.3만 |
|---|
| 2026.02.09 | ₩65,084 | ₩65,137 | ₩65,043 | ₩65,137 | +0.08% | 483.7만 |
|---|
| 2026.02.06 | ₩65,110 | ₩65,137 | ₩65,070 | ₩65,110 | 0.00% | 394.6만 |
|---|
| 2026.02.05 | ₩65,057 | ₩65,124 | ₩65,030 | ₩65,097 | +0.06% | 548.7만 |
|---|
| 2026.02.04 | ₩65,030 | ₩65,057 | ₩64,990 | ₩65,017 | -0.02% | 741.9만 |
|---|
| 2026.02.03 | ₩64,923 | ₩64,976 | ₩64,896 | ₩64,923 | 0.00% | 552.6만 |
|---|
| 2026.02.02 | ₩65,003 | ₩65,030 | ₩64,909 | ₩64,949 | -0.08% | 635.7만 |
|---|
| 2026.01.30 | ₩65,164 | ₩65,191 | ₩65,124 | ₩65,137 | -0.04% | 573.3만 |
|---|
| 2026.01.29 | ₩65,137 | ₩65,271 | ₩65,110 | ₩65,271 | +0.21% | 1628.6만 |
|---|
| 2026.01.28 | ₩65,137 | ₩65,151 | ₩65,043 | ₩65,057 | -0.12% | 753.3만 |
|---|
| 2026.01.27 | ₩65,084 | ₩65,124 | ₩65,043 | ₩65,070 | -0.02% | 373.7만 |
|---|
| 2026.01.26 | ₩65,097 | ₩65,137 | ₩65,070 | ₩65,084 | -0.02% | 461.3만 |
|---|
| 2026.01.23 | ₩65,003 | ₩65,030 | ₩64,963 | ₩64,976 | -0.04% | 422.2만 |
|---|
| 2026.01.22 | ₩64,949 | ₩65,030 | ₩64,936 | ₩65,003 | +0.08% | 606.7만 |
|---|
| 2026.01.21 | ₩64,949 | ₩64,976 | ₩64,896 | ₩64,949 | 0.00% | 520.6만 |
|---|
| 2026.01.20 | ₩64,949 | ₩64,949 | ₩64,815 | ₩64,896 | -0.08% | 655.2만 |
|---|
| 2026.01.16 | ₩65,137 | ₩65,164 | ₩65,084 | ₩65,097 | -0.06% | 604.5만 |
|---|
| 2026.01.15 | ₩65,191 | ₩65,231 | ₩65,110 | ₩65,164 | -0.04% | 1040.2만 |
|---|
| 2026.01.14 | ₩65,057 | ₩65,245 | ₩65,057 | ₩65,191 | +0.21% | 1559.3만 |
|---|
| 2026.01.13 | ₩65,043 | ₩65,124 | ₩65,003 | ₩65,097 | +0.08% | 2252만 |
|---|
| 2026.01.12 | ₩65,177 | ₩65,191 | ₩65,137 | ₩65,151 | -0.04% | 622.9만 |
|---|
| 2026.01.09 | ₩65,057 | ₩65,124 | ₩65,030 | ₩65,097 | +0.06% | 384.6만 |
|---|
| 2026.01.08 | ₩65,017 | ₩65,084 | ₩65,003 | ₩65,084 | +0.10% | 1024.5만 |
|---|
| 2026.01.07 | ₩65,057 | ₩65,137 | ₩65,057 | ₩65,084 | +0.04% | 403.6만 |
|---|
| 2026.01.06 | ₩64,949 | ₩64,976 | ₩64,923 | ₩64,963 | +0.02% | 442.9만 |
|---|
| 2026.01.05 | ₩64,869 | ₩64,896 | ₩64,829 | ₩64,882 | +0.02% | 477.5만 |
|---|
| 2026.01.02 | ₩64,829 | ₩64,856 | ₩64,762 | ₩64,789 | -0.06% | 394.2만 |
|---|
| 2025.12.31 | ₩64,829 | ₩64,896 | ₩64,789 | ₩64,802 | -0.04% | 471.5만 |
|---|
| 2025.12.30 | ₩64,869 | ₩64,909 | ₩64,856 | ₩64,882 | +0.02% | 456.8만 |
|---|
| 2025.12.29 | ₩64,856 | ₩64,909 | ₩64,842 | ₩64,869 | +0.02% | 493.6만 |
|---|
| 2025.12.26 | ₩64,963 | ₩65,003 | ₩64,923 | ₩64,936 | -0.04% | 471.3만 |
|---|
| 2025.12.24 | ₩64,896 | ₩64,936 | ₩64,869 | ₩64,936 | +0.06% | 356.5만 |
|---|
| 2025.12.23 | ₩64,721 | ₩64,842 | ₩64,721 | ₩64,815 | +0.15% | 690.4만 |
|---|
| 2025.12.22 | ₩64,775 | ₩64,789 | ₩64,641 | ₩64,681 | -0.14% | 1612.1만 |
|---|
| 2025.12.19 | ₩64,721 | ₩64,748 | ₩64,654 | ₩64,681 | -0.06% | 562.5만 |
|---|
| 2025.12.18 | ₩64,789 | ₩64,842 | ₩64,762 | ₩64,829 | +0.06% | 439.1만 |
|---|
| 2025.12.17 | ₩66,089 | ₩66,130 | ₩66,063 | ₩66,116 | +0.04% | 351.7만 |
|---|
| 2025.12.16 | ₩66,009 | ₩66,130 | ₩65,996 | ₩66,116 | +0.16% | 325.2만 |
|---|
| 2025.12.15 | ₩66,063 | ₩66,116 | ₩66,036 | ₩66,036 | -0.04% | 312.6만 |
|---|
| 2025.12.12 | ₩65,942 | ₩65,996 | ₩65,928 | ₩65,969 | +0.04% | 303.3만 |
|---|
| 2025.12.11 | ₩66,036 | ₩66,063 | ₩65,996 | ₩66,009 | -0.04% | 376.5만 |
|---|
| 2025.12.10 | ₩65,955 | ₩66,036 | ₩65,902 | ₩66,022 | +0.10% | 431.8만 |
|---|
| 2025.12.09 | ₩65,996 | ₩66,049 | ₩65,969 | ₩66,036 | +0.06% | 324.8만 |
|---|
| 2025.12.08 | ₩66,036 | ₩66,049 | ₩65,915 | ₩65,982 | -0.08% | 338.3만 |
|---|
| 2025.12.05 | ₩66,224 | ₩66,250 | ₩66,116 | ₩66,143 | -0.12% | 271.8만 |
|---|
| 2025.12.04 | ₩66,291 | ₩66,291 | ₩66,224 | ₩66,237 | -0.08% | 323.5만 |
|---|
| 2025.12.03 | ₩66,264 | ₩66,317 | ₩66,264 | ₩66,304 | +0.06% | 437.1만 |
|---|
| 2025.12.02 | ₩66,170 | ₩66,264 | ₩66,170 | ₩66,264 | +0.14% | 344.5만 |
|---|
| 2025.12.01 | ₩66,264 | ₩66,277 | ₩66,197 | ₩66,237 | -0.04% | 352.2만 |
|---|
| 2025.11.28 | ₩66,612 | ₩66,626 | ₩66,545 | ₩66,586 | -0.04% | 195.9만 |
|---|
| 2025.11.26 | ₩66,519 | ₩66,612 | ₩66,492 | ₩66,612 | +0.14% | 332.6만 |
|---|
| 2025.11.25 | ₩66,505 | ₩66,612 | ₩66,452 | ₩66,586 | +0.12% | 441.4만 |
|---|
| 2025.11.24 | ₩66,411 | ₩66,478 | ₩66,411 | ₩66,411 | 0.00% | 338.2만 |
|---|
| 2025.11.21 | ₩66,452 | ₩66,478 | ₩66,411 | ₩66,465 | +0.02% | 289.8만 |
|---|
| 2025.11.20 | ₩66,291 | ₩66,358 | ₩66,291 | ₩66,331 | +0.06% | 521.6만 |
|---|
| 2025.11.19 | ₩66,425 | ₩66,425 | ₩66,277 | ₩66,317 | -0.16% | 354.8만 |
|---|
| 2025.11.18 | ₩66,452 | ₩66,465 | ₩66,358 | ₩66,384 | -0.10% | 325.3만 |
|---|
| 2025.11.17 | ₩66,358 | ₩66,411 | ₩66,358 | ₩66,384 | +0.04% | 313.1만 |
|---|
| 2025.11.14 | ₩66,438 | ₩66,478 | ₩66,331 | ₩66,331 | -0.16% | 309.2만 |
|---|
| 2025.11.13 | ₩66,545 | ₩66,586 | ₩66,492 | ₩66,505 | -0.06% | 400.6만 |
|---|
| 2025.11.12 | ₩66,653 | ₩66,693 | ₩66,626 | ₩66,666 | +0.02% | 326.2만 |
|---|
| 2025.11.11 | ₩66,626 | ₩66,666 | ₩66,612 | ₩66,666 | +0.06% | 236만 |
|---|
| 2025.11.10 | ₩66,545 | ₩66,599 | ₩66,532 | ₩66,572 | +0.04% | 287.6만 |
|---|
| 2025.11.07 | ₩66,532 | ₩66,572 | ₩66,492 | ₩66,545 | +0.02% | 283.1만 |
|---|
| 2025.11.06 | ₩66,586 | ₩66,626 | ₩66,572 | ₩66,572 | -0.02% | 329.4만 |
|---|
| 2025.11.05 | ₩66,599 | ₩66,626 | ₩66,519 | ₩66,545 | -0.08% | 960.4만 |
|---|
| 2025.11.04 | ₩66,639 | ₩66,679 | ₩66,599 | ₩66,599 | -0.06% | 343.9만 |
|---|
| 2025.11.03 | ₩66,666 | ₩66,693 | ₩66,599 | ₩66,653 | -0.02% | 372.2만 |
|---|
| 2025.10.31 | ₩66,814 | ₩66,867 | ₩66,787 | ₩66,854 | +0.06% | 355.5만 |
|---|
| 2025.10.30 | ₩66,666 | ₩66,787 | ₩66,653 | ₩66,773 | +0.16% | 317.9만 |
|---|
| 2025.10.29 | ₩66,921 | ₩66,934 | ₩66,720 | ₩66,733 | -0.28% | 393.3만 |
|---|
| 2025.10.28 | ₩66,894 | ₩66,961 | ₩66,867 | ₩66,921 | +0.04% | 338.2만 |
|---|
| 2025.10.27 | ₩66,827 | ₩66,881 | ₩66,787 | ₩66,881 | +0.08% | 328만 |
|---|
| 2025.10.24 | ₩66,827 | ₩66,827 | ₩66,760 | ₩66,760 | -0.10% | 344.5만 |
|---|
| 2025.10.23 | ₩66,894 | ₩66,894 | ₩66,840 | ₩66,854 | -0.06% | 365.1만 |
|---|
| 2025.10.22 | ₩66,907 | ₩66,948 | ₩66,881 | ₩66,934 | +0.04% | 478.4만 |
|---|
| 2025.10.21 | ₩66,907 | ₩66,921 | ₩66,881 | ₩66,894 | -0.02% | 349.8만 |
|---|
| 2025.10.20 | ₩66,827 | ₩66,854 | ₩66,773 | ₩66,840 | +0.02% | 293.5만 |
|---|
| 2025.10.17 | ₩66,814 | ₩66,840 | ₩66,760 | ₩66,787 | -0.04% | 329.2만 |
|---|
| 2025.10.16 | ₩66,733 | ₩66,907 | ₩66,733 | ₩66,894 | +0.24% | 451.8만 |
|---|
| 2025.10.15 | ₩66,693 | ₩66,800 | ₩66,693 | ₩66,747 | +0.08% | 384.7만 |
|---|
| 2025.10.14 | ₩66,586 | ₩66,706 | ₩66,559 | ₩66,666 | +0.12% | 472.4만 |
|---|
| 2025.10.13 | ₩66,505 | ₩66,599 | ₩66,505 | ₩66,599 | +0.14% | 264.5만 |
|---|
| 2025.10.10 | ₩66,344 | ₩66,545 | ₩66,344 | ₩66,532 | +0.28% | 289.2만 |
|---|