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 | ₩63,108 | ₩63,122 | ₩62,907 | ₩63,014 | -0.15% | 418.8만 |
| 2026.10.08 | ₩62,840 | ₩62,974 | ₩62,746 | ₩62,947 | +0.17% | 436.5만 |
| 2026.10.07 | ₩62,598 | ₩62,853 | ₩62,572 | ₩62,813 | +0.34% | 498.2만 |
| 2026.10.06 | ₩62,894 | ₩62,947 | ₩62,840 | ₩62,840 | -0.09% | 518.9만 |
| 2026.10.05 | ₩62,773 | ₩62,826 | ₩62,679 | ₩62,759 | -0.02% | 788.2만 |
| 2026.10.02 | ₩63,028 | ₩63,028 | ₩62,813 | ₩62,853 | -0.28% | 480만 |
| 2026.10.01 | ₩62,639 | ₩62,826 | ₩62,545 | ₩62,759 | +0.19% | 670.7만 |
| 2026.09.30 | ₩62,934 | ₩62,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,867 |
| -0.11% |
| 635.3만 |
| 2026.09.29 | ₩62,880 | ₩62,920 | ₩62,759 | ₩62,853 | -0.04% | 539.2만 |
|---|
| 2026.09.28 | ₩62,773 | ₩62,907 | ₩62,706 | ₩62,826 | +0.09% | 484.8만 |
|---|
| 2026.09.25 | ₩62,853 | ₩62,987 | ₩62,773 | ₩62,961 | +0.17% | 508만 |
|---|
| 2026.09.24 | ₩62,974 | ₩63,028 | ₩62,840 | ₩62,907 | -0.11% | 601만 |
|---|
| 2026.09.23 | ₩63,269 | ₩63,296 | ₩62,920 | ₩62,961 | -0.49% | 569.9만 |
|---|
| 2026.09.22 | ₩63,363 | ₩63,443 | ₩63,283 | ₩63,390 | +0.04% | 570만 |
|---|
| 2026.09.21 | ₩63,269 | ₩63,363 | ₩63,256 | ₩63,323 | +0.08% | 433.8만 |
|---|
| 2026.09.18 | ₩63,135 | ₩63,175 | ₩63,041 | ₩63,108 | -0.04% | 315.3만 |
|---|
| 2026.09.17 | ₩63,175 | ₩63,242 | ₩63,148 | ₩63,189 | +0.02% | 401.4만 |
|---|
| 2026.09.16 | ₩62,987 | ₩63,162 | ₩62,961 | ₩63,001 | +0.02% | 443.7만 |
|---|
| 2026.09.15 | ₩62,934 | ₩62,934 | ₩62,840 | ₩62,867 | -0.11% | 479.9만 |
|---|
| 2026.09.14 | ₩62,907 | ₩63,055 | ₩62,840 | ₩62,947 | +0.06% | 508.9만 |
|---|
| 2026.09.11 | ₩63,095 | ₩63,122 | ₩63,001 | ₩63,028 | -0.11% | 443.7만 |
|---|
| 2026.09.10 | ₩63,175 | ₩63,189 | ₩62,987 | ₩63,001 | -0.28% | 430.2만 |
|---|
| 2026.09.09 | ₩63,484 | ₩63,497 | ₩63,336 | ₩63,350 | -0.21% | 446.1만 |
|---|
| 2026.09.08 | ₩63,631 | ₩63,631 | ₩63,537 | ₩63,564 | -0.11% | 386.9만 |
|---|
| 2026.09.04 | ₩63,631 | ₩63,698 | ₩63,618 | ₩63,645 | +0.02% | 368.2만 |
|---|
| 2026.09.03 | ₩63,604 | ₩63,672 | ₩63,564 | ₩63,578 | -0.04% | 554.4만 |
|---|
| 2026.09.02 | ₩63,417 | ₩63,430 | ₩63,350 | ₩63,376 | -0.06% | 435.7만 |
|---|
| 2026.09.01 | ₩63,564 | ₩63,591 | ₩63,390 | ₩63,403 | -0.25% | 599.7만 |
|---|
| 2026.08.31 | ₩63,765 | ₩63,806 | ₩63,739 | ₩63,779 | +0.02% | 444.2만 |
|---|
| 2026.08.28 | ₩63,926 | ₩63,993 | ₩63,819 | ₩63,846 | -0.13% | 346.8만 |
|---|
| 2026.08.27 | ₩64,034 | ₩64,047 | ₩63,940 | ₩63,980 | -0.08% | 386.8만 |
|---|
| 2026.08.26 | ₩64,168 | ₩64,168 | ₩64,074 | ₩64,087 | -0.13% | 364.1만 |
|---|
| 2026.08.25 | ₩64,128 | ₩64,262 | ₩64,087 | ₩64,262 | +0.21% | 376.1만 |
|---|
| 2026.08.24 | ₩63,940 | ₩63,980 | ₩63,900 | ₩63,953 | +0.02% | 389.3만 |
|---|
| 2026.08.21 | ₩63,940 | ₩63,967 | ₩63,873 | ₩63,913 | -0.04% | 354.8만 |
|---|
| 2026.08.20 | ₩63,926 | ₩63,980 | ₩63,873 | ₩63,913 | -0.02% | 468.1만 |
|---|
| 2026.08.19 | ₩63,967 | ₩64,034 | ₩63,900 | ₩64,034 | +0.10% | 620.2만 |
|---|
| 2026.08.18 | ₩63,792 | ₩63,846 | ₩63,765 | ₩63,832 | +0.06% | 398.6만 |
|---|
| 2026.08.17 | ₩63,980 | ₩64,007 | ₩63,900 | ₩63,913 | -0.10% | 360.8만 |
|---|
| 2026.08.14 | ₩64,168 | ₩64,181 | ₩63,993 | ₩64,007 | -0.25% | 329.7만 |
|---|
| 2026.08.13 | ₩64,221 | ₩64,315 | ₩64,208 | ₩64,262 | +0.06% | 331만 |
|---|
| 2026.08.12 | ₩64,248 | ₩64,275 | ₩64,128 | ₩64,141 | -0.17% | 338만 |
|---|
| 2026.08.11 | ₩64,141 | ₩64,195 | ₩64,114 | ₩64,141 | 0.00% | 350.1만 |
|---|
| 2026.08.10 | ₩64,195 | ₩64,235 | ₩64,074 | ₩64,101 | -0.15% | 356.1만 |
|---|
| 2026.08.07 | ₩64,315 | ₩64,342 | ₩64,248 | ₩64,315 | 0.00% | 380.9만 |
|---|
| 2026.08.06 | ₩64,342 | ₩64,369 | ₩64,221 | ₩64,235 | -0.17% | 334.6만 |
|---|
| 2026.08.05 | ₩64,356 | ₩64,409 | ₩64,315 | ₩64,369 | +0.02% | 532만 |
|---|
| 2026.08.04 | ₩64,248 | ₩64,342 | ₩64,221 | ₩64,342 | +0.15% | 357만 |
|---|
| 2026.08.03 | ₩64,141 | ₩64,181 | ₩64,128 | ₩64,168 | +0.04% | 445.1만 |
|---|
| 2026.07.31 | ₩64,114 | ₩64,141 | ₩64,034 | ₩64,074 | -0.06% | 422.3만 |
|---|
| 2026.07.30 | ₩64,154 | ₩64,248 | ₩64,154 | ₩64,221 | +0.10% | 319.3만 |
|---|
| 2026.07.29 | ₩64,262 | ₩64,315 | ₩64,128 | ₩64,128 | -0.21% | 350.9만 |
|---|
| 2026.07.28 | ₩64,329 | ₩64,409 | ₩64,302 | ₩64,369 | +0.06% | 367.7만 |
|---|
| 2026.07.27 | ₩64,248 | ₩64,275 | ₩64,208 | ₩64,275 | +0.04% | 318.7만 |
|---|
| 2026.07.24 | ₩64,101 | ₩64,168 | ₩64,087 | ₩64,114 | +0.02% | 316.8만 |
|---|
| 2026.07.23 | ₩64,007 | ₩64,034 | ₩63,940 | ₩63,993 | -0.02% | 293.1만 |
|---|
| 2026.07.22 | ₩64,154 | ₩64,181 | ₩64,074 | ₩64,114 | -0.06% | 334.9만 |
|---|
| 2026.07.21 | ₩64,141 | ₩64,195 | ₩64,087 | ₩64,154 | +0.02% | 307만 |
|---|
| 2026.07.20 | ₩64,235 | ₩64,289 | ₩64,128 | ₩64,141 | -0.15% | 350.3만 |
|---|
| 2026.07.17 | ₩64,342 | ₩64,396 | ₩64,262 | ₩64,289 | -0.08% | 426.7만 |
|---|
| 2026.07.16 | ₩64,275 | ₩64,356 | ₩64,221 | ₩64,329 | +0.08% | 366.6만 |
|---|
| 2026.07.15 | ₩64,302 | ₩64,436 | ₩64,289 | ₩64,423 | +0.19% | 398.6만 |
|---|
| 2026.07.14 | ₩64,275 | ₩64,409 | ₩64,262 | ₩64,329 | +0.08% | 346.3만 |
|---|
| 2026.07.13 | ₩64,382 | ₩64,409 | ₩64,208 | ₩64,235 | -0.23% | 370.2만 |
|---|
| 2026.07.10 | ₩64,490 | ₩64,530 | ₩64,409 | ₩64,490 | 0.00% | 403.1만 |
|---|
| 2026.07.09 | ₩64,342 | ₩64,409 | ₩64,329 | ₩64,409 | +0.10% | 457.7만 |
|---|
| 2026.07.08 | ₩64,262 | ₩64,262 | ₩64,114 | ₩64,154 | -0.17% | 471.3만 |
|---|
| 2026.07.07 | ₩64,624 | ₩64,637 | ₩64,409 | ₩64,409 | -0.33% | 452.8만 |
|---|
| 2026.07.06 | ₩64,704 | ₩64,718 | ₩64,637 | ₩64,677 | -0.04% | 762만 |
|---|
| 2026.07.02 | ₩64,704 | ₩64,758 | ₩64,664 | ₩64,704 | 0.00% | 403.8만 |
|---|
| 2026.07.01 | ₩64,704 | ₩64,771 | ₩64,677 | ₩64,745 | +0.06% | 389.2만 |
|---|
| 2026.06.30 | ₩65,080 | ₩65,107 | ₩64,959 | ₩64,959 | -0.19% | 501.1만 |
|---|
| 2026.06.29 | ₩65,066 | ₩65,093 | ₩65,053 | ₩65,080 | +0.02% | 355.8만 |
|---|
| 2026.06.26 | ₩65,040 | ₩65,107 | ₩64,999 | ₩65,066 | +0.04% | 928.7만 |
|---|
| 2026.06.25 | ₩65,107 | ₩65,147 | ₩65,040 | ₩65,040 | -0.10% | 371.2만 |
|---|
| 2026.06.24 | ₩65,040 | ₩65,093 | ₩64,986 | ₩65,053 | +0.02% | 340.5만 |
|---|
| 2026.06.23 | ₩64,865 | ₩64,946 | ₩64,865 | ₩64,892 | +0.04% | 357.5만 |
|---|
| 2026.06.22 | ₩64,798 | ₩64,812 | ₩64,745 | ₩64,745 | -0.08% | 419.6만 |
|---|
| 2026.06.18 | ₩64,879 | ₩64,919 | ₩64,838 | ₩64,852 | -0.04% | 331.7만 |
|---|
| 2026.06.17 | ₩64,919 | ₩64,973 | ₩64,785 | ₩64,798 | -0.19% | 647만 |
|---|
| 2026.06.16 | ₩64,852 | ₩64,879 | ₩64,812 | ₩64,825 | -0.04% | 357.7만 |
|---|
| 2026.06.15 | ₩64,825 | ₩64,852 | ₩64,704 | ₩64,745 | -0.12% | 1091.2만 |
|---|
| 2026.06.12 | ₩64,651 | ₩64,758 | ₩64,610 | ₩64,731 | +0.12% | 398.8만 |
|---|
| 2026.06.11 | ₩64,423 | ₩64,651 | ₩64,382 | ₩64,624 | +0.31% | 413.8만 |
|---|
| 2026.06.10 | ₩64,342 | ₩64,382 | ₩64,221 | ₩64,248 | -0.15% | 497.5만 |
|---|
| 2026.06.09 | ₩64,315 | ₩64,436 | ₩64,289 | ₩64,369 | +0.08% | 399.1만 |
|---|
| 2026.06.08 | ₩64,423 | ₩64,463 | ₩64,302 | ₩64,315 | -0.17% | 367.1만 |
|---|
| 2026.06.05 | ₩64,396 | ₩64,449 | ₩64,356 | ₩64,396 | 0.00% | 384.8만 |
|---|
| 2026.06.04 | ₩64,463 | ₩64,543 | ₩64,463 | ₩64,490 | +0.04% | 339.7만 |
|---|
| 2026.06.03 | ₩64,557 | ₩64,570 | ₩64,396 | ₩64,423 | -0.21% | 541.2만 |
|---|
| 2026.06.02 | ₩64,637 | ₩64,677 | ₩64,597 | ₩64,651 | +0.02% | 511.4만 |
|---|
| 2026.06.01 | ₩64,423 | ₩64,584 | ₩64,356 | ₩64,530 | +0.17% | 481.4만 |
|---|
| 2026.05.29 | ₩64,758 | ₩64,879 | ₩64,731 | ₩64,825 | +0.10% | 519.6만 |
|---|
| 2026.05.28 | ₩64,664 | ₩64,812 | ₩64,637 | ₩64,731 | +0.10% | 635.2만 |
|---|
| 2026.05.27 | ₩64,677 | ₩64,745 | ₩64,637 | ₩64,677 | 0.00% | 380.9만 |
|---|
| 2026.05.26 | ₩64,624 | ₩64,691 | ₩64,610 | ₩64,691 | +0.10% | 513.7만 |
|---|
| 2026.05.22 | ₩64,503 | ₩64,530 | ₩64,409 | ₩64,463 | -0.06% | 398.6만 |
|---|
| 2026.05.21 | ₩64,181 | ₩64,423 | ₩64,154 | ₩64,356 | +0.27% | 414.2만 |
|---|
| 2026.05.20 | ₩63,980 | ₩64,302 | ₩63,980 | ₩64,275 | +0.46% | 1157.1만 |
|---|
| 2026.05.19 | ₩63,792 | ₩63,900 | ₩63,779 | ₩63,832 | +0.06% | 865.9만 |
|---|
| 2026.05.18 | ₩63,926 | ₩64,020 | ₩63,873 | ₩63,980 | +0.08% | 953만 |
|---|
| 2026.05.15 | ₩63,940 | ₩63,967 | ₩63,752 | ₩63,806 | -0.21% | 990만 |
|---|
| 2026.05.14 | ₩64,369 | ₩64,423 | ₩64,315 | ₩64,342 | -0.04% | 370.2만 |
|---|
| 2026.05.13 | ₩64,154 | ₩64,248 | ₩64,128 | ₩64,248 | +0.15% | 524만 |
|---|
| 2026.05.12 | ₩64,195 | ₩64,221 | ₩64,114 | ₩64,128 | -0.10% | 409.8만 |
|---|
| 2026.05.11 | ₩64,436 | ₩64,463 | ₩64,315 | ₩64,356 | -0.12% | 437.9만 |
|---|
| 2026.05.08 | ₩64,570 | ₩64,610 | ₩64,503 | ₩64,570 | 0.00% | 328.8만 |
|---|
| 2026.05.07 | ₩64,651 | ₩64,677 | ₩64,449 | ₩64,490 | -0.25% | 659.2만 |
|---|
| 2026.05.06 | ₩64,517 | ₩64,597 | ₩64,517 | ₩64,597 | +0.12% | 469.4만 |
|---|
| 2026.05.05 | ₩64,195 | ₩64,289 | ₩64,181 | ₩64,235 | +0.06% | 1343.6만 |
|---|
| 2026.05.04 | ₩64,289 | ₩64,302 | ₩64,087 | ₩64,168 | -0.19% | 481.2만 |
|---|
| 2026.05.01 | ₩64,262 | ₩64,449 | ₩64,262 | ₩64,342 | +0.13% | 395.5만 |
|---|
| 2026.04.30 | ₩64,409 | ₩64,490 | ₩64,369 | ₩64,449 | +0.06% | 480.4만 |
|---|
| 2026.04.29 | ₩64,342 | ₩64,342 | ₩64,168 | ₩64,195 | -0.23% | 370.3만 |
|---|
| 2026.04.28 | ₩64,369 | ₩64,409 | ₩64,342 | ₩64,382 | +0.02% | 358.5만 |
|---|
| 2026.04.27 | ₩64,490 | ₩64,517 | ₩64,409 | ₩64,449 | -0.06% | 379.5만 |
|---|
| 2026.04.24 | ₩64,490 | ₩64,637 | ₩64,449 | ₩64,610 | +0.19% | 305.8만 |
|---|
| 2026.04.23 | ₩64,597 | ₩64,637 | ₩64,382 | ₩64,503 | -0.15% | 403.9만 |
|---|
| 2026.04.22 | ₩64,691 | ₩64,731 | ₩64,584 | ₩64,624 | -0.10% | 345.9만 |
|---|
| 2026.04.21 | ₩64,785 | ₩64,785 | ₩64,503 | ₩64,517 | -0.41% | 415.3만 |
|---|
| 2026.04.20 | ₩64,771 | ₩64,771 | ₩64,637 | ₩64,745 | -0.04% | 406.8만 |
|---|
| 2026.04.17 | ₩64,771 | ₩64,906 | ₩64,745 | ₩64,825 | +0.08% | 353.6만 |
|---|
| 2026.04.16 | ₩64,651 | ₩64,651 | ₩64,463 | ₩64,503 | -0.23% | 407.8만 |
|---|
| 2026.04.15 | ₩64,610 | ₩64,624 | ₩64,503 | ₩64,543 | -0.10% | 357.6만 |
|---|
| 2026.04.14 | ₩64,543 | ₩64,704 | ₩64,476 | ₩64,677 | +0.21% | 426.2만 |
|---|
| 2026.04.13 | ₩64,315 | ₩64,476 | ₩64,275 | ₩64,436 | +0.19% | 412.3만 |
|---|
| 2026.04.10 | ₩64,382 | ₩64,423 | ₩64,289 | ₩64,382 | 0.00% | 321만 |
|---|
| 2026.04.09 | ₩64,490 | ₩64,691 | ₩64,436 | ₩64,557 | +0.10% | 412.8만 |
|---|
| 2026.04.08 | ₩64,865 | ₩64,865 | ₩64,691 | ₩64,758 | -0.17% | 410.3만 |
|---|
| 2026.04.07 | ₩64,208 | ₩64,315 | ₩64,020 | ₩64,262 | +0.08% | 444.7만 |
|---|
| 2026.04.06 | ₩64,248 | ₩64,329 | ₩64,208 | ₩64,221 | -0.04% | 548.2만 |
|---|
| 2026.04.02 | ₩64,275 | ₩64,449 | ₩64,181 | ₩64,329 | +0.08% | 496.6만 |
|---|
| 2026.04.01 | ₩64,423 | ₩64,449 | ₩64,342 | ₩64,396 | -0.04% | 513.7만 |
|---|
| 2026.03.31 | ₩64,329 | ₩64,543 | ₩64,248 | ₩64,449 | +0.19% | 585.4만 |
|---|
| 2026.03.30 | ₩64,141 | ₩64,195 | ₩64,087 | ₩64,101 | -0.06% | 414.5만 |
|---|
| 2026.03.27 | ₩63,886 | ₩64,020 | ₩63,846 | ₩63,926 | +0.06% | 460.2만 |
|---|
| 2026.03.26 | ₩64,235 | ₩64,289 | ₩64,034 | ₩64,034 | -0.31% | 478.4만 |
|---|
| 2026.03.25 | ₩64,517 | ₩64,570 | ₩64,436 | ₩64,490 | -0.04% | 457만 |
|---|
| 2026.03.24 | ₩64,181 | ₩64,302 | ₩64,101 | ₩64,154 | -0.04% | 543.5만 |
|---|
| 2026.03.23 | ₩64,235 | ₩64,557 | ₩64,221 | ₩64,396 | +0.25% | 519.2만 |
|---|
| 2026.03.20 | ₩64,463 | ₩64,490 | ₩64,101 | ₩64,128 | -0.52% | 579만 |
|---|
| 2026.03.19 | ₩64,382 | ₩64,637 | ₩64,356 | ₩64,557 | +0.27% | 577.9만 |
|---|
| 2026.03.18 | ₩64,664 | ₩64,704 | ₩64,517 | ₩64,530 | -0.21% | 371.5만 |
|---|
| 2026.03.17 | ₩64,745 | ₩64,812 | ₩64,731 | ₩64,785 | +0.06% | 425.2만 |
|---|
| 2026.03.16 | ₩64,624 | ₩64,731 | ₩64,610 | ₩64,677 | +0.08% | 430만 |
|---|
| 2026.03.13 | ₩64,570 | ₩64,624 | ₩64,382 | ₩64,382 | -0.29% | 390.3만 |
|---|
| 2026.03.12 | ₩64,597 | ₩64,637 | ₩64,490 | ₩64,490 | -0.17% | 597.7만 |
|---|
| 2026.03.11 | ₩64,785 | ₩64,865 | ₩64,677 | ₩64,718 | -0.10% | 479.6만 |
|---|
| 2026.03.10 | ₩65,066 | ₩65,214 | ₩64,986 | ₩65,013 | -0.08% | 1234.2만 |
|---|
| 2026.03.09 | ₩64,785 | ₩65,268 | ₩64,718 | ₩65,066 | +0.43% | 519.4만 |
|---|
| 2026.03.06 | ₩64,959 | ₩65,080 | ₩64,879 | ₩64,973 | +0.02% | 451.2만 |
|---|
| 2026.03.05 | ₩65,160 | ₩65,214 | ₩65,066 | ₩65,160 | 0.00% | 491.3만 |
|---|
| 2026.03.04 | ₩65,455 | ₩65,509 | ₩65,402 | ₩65,415 | -0.06% | 698.9만 |
|---|
| 2026.03.03 | ₩65,281 | ₩65,523 | ₩65,254 | ₩65,496 | +0.33% | 497만 |
|---|
| 2026.03.02 | ₩65,724 | ₩65,724 | ₩65,590 | ₩65,630 | -0.14% | 1081.9만 |
|---|
| 2026.02.27 | ₩65,938 | ₩66,032 | ₩65,911 | ₩65,992 | +0.08% | 416.2만 |
|---|
| 2026.02.26 | ₩65,804 | ₩65,871 | ₩65,791 | ₩65,871 | +0.10% | 444.2만 |
|---|
| 2026.02.25 | ₩65,764 | ₩65,818 | ₩65,764 | ₩65,764 | 0.00% | 745.9만 |
|---|
| 2026.02.24 | ₩65,844 | ₩65,844 | ₩65,791 | ₩65,844 | 0.00% | 691.3만 |
|---|
| 2026.02.23 | ₩65,737 | ₩65,831 | ₩65,724 | ₩65,818 | +0.12% | 421.9만 |
|---|
| 2026.02.20 | ₩65,697 | ₩65,737 | ₩65,657 | ₩65,697 | 0.00% | 509.3만 |
|---|
| 2026.02.19 | ₩65,603 | ₩65,643 | ₩65,576 | ₩65,630 | +0.04% | 345만 |
|---|
| 2026.02.18 | ₩65,576 | ₩65,616 | ₩65,563 | ₩65,590 | +0.02% | 351.1만 |
|---|
| 2026.02.17 | ₩65,563 | ₩65,643 | ₩65,549 | ₩65,590 | +0.04% | 442.3만 |
|---|
| 2026.02.13 | ₩65,523 | ₩65,563 | ₩65,469 | ₩65,469 | -0.08% | 381.2만 |
|---|
| 2026.02.12 | ₩65,348 | ₩65,455 | ₩65,321 | ₩65,455 | +0.16% | 483.9만 |
|---|
| 2026.02.11 | ₩65,281 | ₩65,348 | ₩65,254 | ₩65,308 | +0.04% | 487만 |
|---|
| 2026.02.10 | ₩65,241 | ₩65,294 | ₩65,227 | ₩65,294 | +0.08% | 822.3만 |
|---|
| 2026.02.09 | ₩65,093 | ₩65,147 | ₩65,053 | ₩65,147 | +0.08% | 483.7만 |
|---|
| 2026.02.06 | ₩65,120 | ₩65,147 | ₩65,080 | ₩65,120 | 0.00% | 394.6만 |
|---|
| 2026.02.05 | ₩65,066 | ₩65,134 | ₩65,040 | ₩65,107 | +0.06% | 548.7만 |
|---|
| 2026.02.04 | ₩65,040 | ₩65,066 | ₩64,999 | ₩65,026 | -0.02% | 741.9만 |
|---|
| 2026.02.03 | ₩64,932 | ₩64,986 | ₩64,906 | ₩64,932 | 0.00% | 552.6만 |
|---|
| 2026.02.02 | ₩65,013 | ₩65,040 | ₩64,919 | ₩64,959 | -0.08% | 635.7만 |
|---|
| 2026.01.30 | ₩65,174 | ₩65,201 | ₩65,134 | ₩65,147 | -0.04% | 573.3만 |
|---|
| 2026.01.29 | ₩65,147 | ₩65,281 | ₩65,120 | ₩65,281 | +0.21% | 1628.6만 |
|---|
| 2026.01.28 | ₩65,147 | ₩65,160 | ₩65,053 | ₩65,066 | -0.12% | 753.3만 |
|---|
| 2026.01.27 | ₩65,093 | ₩65,134 | ₩65,053 | ₩65,080 | -0.02% | 373.7만 |
|---|
| 2026.01.26 | ₩65,107 | ₩65,147 | ₩65,080 | ₩65,093 | -0.02% | 461.3만 |
|---|
| 2026.01.23 | ₩65,013 | ₩65,040 | ₩64,973 | ₩64,986 | -0.04% | 422.2만 |
|---|
| 2026.01.22 | ₩64,959 | ₩65,040 | ₩64,946 | ₩65,013 | +0.08% | 606.7만 |
|---|
| 2026.01.21 | ₩64,959 | ₩64,986 | ₩64,906 | ₩64,959 | 0.00% | 520.6만 |
|---|
| 2026.01.20 | ₩64,959 | ₩64,959 | ₩64,825 | ₩64,906 | -0.08% | 655.2만 |
|---|
| 2026.01.16 | ₩65,147 | ₩65,174 | ₩65,093 | ₩65,107 | -0.06% | 604.5만 |
|---|
| 2026.01.15 | ₩65,201 | ₩65,241 | ₩65,120 | ₩65,174 | -0.04% | 1040.2만 |
|---|
| 2026.01.14 | ₩65,066 | ₩65,254 | ₩65,066 | ₩65,201 | +0.21% | 1559.3만 |
|---|
| 2026.01.13 | ₩65,053 | ₩65,134 | ₩65,013 | ₩65,107 | +0.08% | 2252만 |
|---|
| 2026.01.12 | ₩65,187 | ₩65,201 | ₩65,147 | ₩65,160 | -0.04% | 622.9만 |
|---|
| 2026.01.09 | ₩65,066 | ₩65,134 | ₩65,040 | ₩65,107 | +0.06% | 384.6만 |
|---|
| 2026.01.08 | ₩65,026 | ₩65,093 | ₩65,013 | ₩65,093 | +0.10% | 1024.5만 |
|---|
| 2026.01.07 | ₩65,066 | ₩65,147 | ₩65,066 | ₩65,093 | +0.04% | 403.6만 |
|---|
| 2026.01.06 | ₩64,959 | ₩64,986 | ₩64,932 | ₩64,973 | +0.02% | 442.9만 |
|---|
| 2026.01.05 | ₩64,879 | ₩64,906 | ₩64,838 | ₩64,892 | +0.02% | 477.5만 |
|---|
| 2026.01.02 | ₩64,838 | ₩64,865 | ₩64,771 | ₩64,798 | -0.06% | 394.2만 |
|---|
| 2025.12.31 | ₩64,838 | ₩64,906 | ₩64,798 | ₩64,812 | -0.04% | 471.5만 |
|---|
| 2025.12.30 | ₩64,879 | ₩64,919 | ₩64,865 | ₩64,892 | +0.02% | 456.8만 |
|---|
| 2025.12.29 | ₩64,865 | ₩64,919 | ₩64,852 | ₩64,879 | +0.02% | 493.6만 |
|---|
| 2025.12.26 | ₩64,973 | ₩65,013 | ₩64,932 | ₩64,946 | -0.04% | 471.3만 |
|---|
| 2025.12.24 | ₩64,906 | ₩64,946 | ₩64,879 | ₩64,946 | +0.06% | 356.5만 |
|---|
| 2025.12.23 | ₩64,731 | ₩64,852 | ₩64,731 | ₩64,825 | +0.15% | 690.4만 |
|---|
| 2025.12.22 | ₩64,785 | ₩64,798 | ₩64,651 | ₩64,691 | -0.14% | 1612.1만 |
|---|
| 2025.12.19 | ₩64,731 | ₩64,758 | ₩64,664 | ₩64,691 | -0.06% | 562.5만 |
|---|
| 2025.12.18 | ₩64,798 | ₩64,852 | ₩64,771 | ₩64,838 | +0.06% | 439.1만 |
|---|
| 2025.12.17 | ₩66,099 | ₩66,140 | ₩66,072 | ₩66,126 | +0.04% | 351.7만 |
|---|
| 2025.12.16 | ₩66,019 | ₩66,140 | ₩66,005 | ₩66,126 | +0.16% | 325.2만 |
|---|
| 2025.12.15 | ₩66,072 | ₩66,126 | ₩66,046 | ₩66,046 | -0.04% | 312.6만 |
|---|
| 2025.12.12 | ₩65,952 | ₩66,005 | ₩65,938 | ₩65,979 | +0.04% | 303.3만 |
|---|
| 2025.12.11 | ₩66,046 | ₩66,072 | ₩66,005 | ₩66,019 | -0.04% | 376.5만 |
|---|
| 2025.12.10 | ₩65,965 | ₩66,046 | ₩65,911 | ₩66,032 | +0.10% | 431.8만 |
|---|
| 2025.12.09 | ₩66,005 | ₩66,059 | ₩65,979 | ₩66,046 | +0.06% | 324.8만 |
|---|
| 2025.12.08 | ₩66,046 | ₩66,059 | ₩65,925 | ₩65,992 | -0.08% | 338.3만 |
|---|
| 2025.12.05 | ₩66,233 | ₩66,260 | ₩66,126 | ₩66,153 | -0.12% | 271.8만 |
|---|
| 2025.12.04 | ₩66,300 | ₩66,300 | ₩66,233 | ₩66,247 | -0.08% | 323.5만 |
|---|
| 2025.12.03 | ₩66,274 | ₩66,327 | ₩66,274 | ₩66,314 | +0.06% | 437.1만 |
|---|
| 2025.12.02 | ₩66,180 | ₩66,274 | ₩66,180 | ₩66,274 | +0.14% | 344.5만 |
|---|
| 2025.12.01 | ₩66,274 | ₩66,287 | ₩66,207 | ₩66,247 | -0.04% | 352.2만 |
|---|
| 2025.11.28 | ₩66,622 | ₩66,636 | ₩66,555 | ₩66,596 | -0.04% | 195.9만 |
|---|
| 2025.11.26 | ₩66,528 | ₩66,622 | ₩66,502 | ₩66,622 | +0.14% | 332.6만 |
|---|
| 2025.11.25 | ₩66,515 | ₩66,622 | ₩66,461 | ₩66,596 | +0.12% | 441.4만 |
|---|
| 2025.11.24 | ₩66,421 | ₩66,488 | ₩66,421 | ₩66,421 | 0.00% | 338.2만 |
|---|
| 2025.11.21 | ₩66,461 | ₩66,488 | ₩66,421 | ₩66,475 | +0.02% | 289.8만 |
|---|
| 2025.11.20 | ₩66,300 | ₩66,368 | ₩66,300 | ₩66,341 | +0.06% | 521.6만 |
|---|
| 2025.11.19 | ₩66,435 | ₩66,435 | ₩66,287 | ₩66,327 | -0.16% | 354.8만 |
|---|
| 2025.11.18 | ₩66,461 | ₩66,475 | ₩66,368 | ₩66,394 | -0.10% | 325.3만 |
|---|
| 2025.11.17 | ₩66,368 | ₩66,421 | ₩66,368 | ₩66,394 | +0.04% | 313.1만 |
|---|
| 2025.11.14 | ₩66,448 | ₩66,488 | ₩66,341 | ₩66,341 | -0.16% | 309.2만 |
|---|
| 2025.11.13 | ₩66,555 | ₩66,596 | ₩66,502 | ₩66,515 | -0.06% | 400.6만 |
|---|
| 2025.11.12 | ₩66,663 | ₩66,703 | ₩66,636 | ₩66,676 | +0.02% | 326.2만 |
|---|
| 2025.11.11 | ₩66,636 | ₩66,676 | ₩66,622 | ₩66,676 | +0.06% | 236만 |
|---|
| 2025.11.10 | ₩66,555 | ₩66,609 | ₩66,542 | ₩66,582 | +0.04% | 287.6만 |
|---|
| 2025.11.07 | ₩66,542 | ₩66,582 | ₩66,502 | ₩66,555 | +0.02% | 283.1만 |
|---|
| 2025.11.06 | ₩66,596 | ₩66,636 | ₩66,582 | ₩66,582 | -0.02% | 329.4만 |
|---|
| 2025.11.05 | ₩66,609 | ₩66,636 | ₩66,528 | ₩66,555 | -0.08% | 960.4만 |
|---|
| 2025.11.04 | ₩66,649 | ₩66,689 | ₩66,609 | ₩66,609 | -0.06% | 343.9만 |
|---|
| 2025.11.03 | ₩66,676 | ₩66,703 | ₩66,609 | ₩66,663 | -0.02% | 372.2만 |
|---|
| 2025.10.31 | ₩66,824 | ₩66,877 | ₩66,797 | ₩66,864 | +0.06% | 355.5만 |
|---|
| 2025.10.30 | ₩66,676 | ₩66,797 | ₩66,663 | ₩66,783 | +0.16% | 317.9만 |
|---|
| 2025.10.29 | ₩66,931 | ₩66,944 | ₩66,730 | ₩66,743 | -0.28% | 393.3만 |
|---|
| 2025.10.28 | ₩66,904 | ₩66,971 | ₩66,877 | ₩66,931 | +0.04% | 338.2만 |
|---|
| 2025.10.27 | ₩66,837 | ₩66,891 | ₩66,797 | ₩66,891 | +0.08% | 328만 |
|---|
| 2025.10.24 | ₩66,837 | ₩66,837 | ₩66,770 | ₩66,770 | -0.10% | 344.5만 |
|---|
| 2025.10.23 | ₩66,904 | ₩66,904 | ₩66,850 | ₩66,864 | -0.06% | 365.1만 |
|---|
| 2025.10.22 | ₩66,917 | ₩66,958 | ₩66,891 | ₩66,944 | +0.04% | 478.4만 |
|---|
| 2025.10.21 | ₩66,917 | ₩66,931 | ₩66,891 | ₩66,904 | -0.02% | 349.8만 |
|---|
| 2025.10.20 | ₩66,837 | ₩66,864 | ₩66,783 | ₩66,850 | +0.02% | 293.5만 |
|---|
| 2025.10.17 | ₩66,824 | ₩66,850 | ₩66,770 | ₩66,797 | -0.04% | 329.2만 |
|---|
| 2025.10.16 | ₩66,743 | ₩66,917 | ₩66,743 | ₩66,904 | +0.24% | 451.8만 |
|---|
| 2025.10.15 | ₩66,703 | ₩66,810 | ₩66,703 | ₩66,757 | +0.08% | 384.7만 |
|---|
| 2025.10.14 | ₩66,596 | ₩66,716 | ₩66,569 | ₩66,676 | +0.12% | 472.4만 |
|---|
| 2025.10.13 | ₩66,515 | ₩66,609 | ₩66,515 | ₩66,609 | +0.14% | 264.5만 |
|---|
| 2025.10.10 | ₩66,354 | ₩66,555 | ₩66,354 | ₩66,542 | +0.28% | 289.2만 |
|---|