시장 데이터를 불러오는 중
전체 종목
Vident U.S. Bond Strategy ETF 과거 주가
Vident U.S. Bond Strategy ETF · VBND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vident U.S. Bond Strategy ETF · VBND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,600 | ₩55,668 | ₩55,521 | ₩55,601 | +0.00% | 7.8만 |
| 2026.10.08 | ₩55,414 | ₩55,628 | ₩55,401 | ₩55,570 | +0.28% | 2.3만 |
| 2026.10.07 | ₩55,281 | ₩55,508 | ₩55,281 | ₩55,414 | +0.24% | 2.7만 |
| 2026.10.06 | ₩55,294 | ₩55,614 | ₩55,294 | ₩55,574 | +0.51% | 24.5만 |
| 2026.10.05 | ₩55,200 | ₩55,399 | ₩55,200 | ₩55,374 | +0.31% | 6.3천 |
| 2026.10.02 | ₩55,601 | ₩55,695 | ₩55,401 | ₩55,454 | -0.26% | 2.2만 |
| 2026.10.01 | ₩55,217 | ₩55,561 | ₩55,217 | ₩55,534 | +0.58% | 5.9만 |
| 2026.09.30 | ₩55,401 | ₩55,481 | ₩55,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,468 |
| +0.12% |
| 3.8만 |
| 2026.09.29 | ₩55,521 | ₩55,534 | ₩55,334 | ₩55,534 | +0.02% | 2.1만 |
|---|
| 2026.09.28 | ₩55,708 | ₩55,708 | ₩55,508 | ₩55,614 | -0.17% | 1.4만 |
|---|
| 2026.09.25 | ₩55,841 | ₩55,881 | ₩55,735 | ₩55,881 | +0.07% | 2.3만 |
|---|
| 2026.09.24 | ₩56,102 | ₩56,102 | ₩55,855 | ₩55,871 | -0.41% | 2.2만 |
|---|
| 2026.09.23 | ₩56,282 | ₩56,302 | ₩56,042 | ₩56,128 | -0.27% | 2.3만 |
|---|
| 2026.09.22 | ₩56,643 | ₩56,643 | ₩56,522 | ₩56,589 | -0.09% | 2만 |
|---|
| 2026.09.21 | ₩56,576 | ₩56,589 | ₩56,509 | ₩56,536 | -0.07% | 1.6만 |
|---|
| 2026.09.18 | ₩56,509 | ₩56,509 | ₩56,402 | ₩56,482 | -0.05% | 3.2만 |
|---|
| 2026.09.17 | ₩56,562 | ₩56,629 | ₩56,536 | ₩56,629 | +0.12% | 6.5천 |
|---|
| 2026.09.16 | ₩56,669 | ₩56,736 | ₩56,589 | ₩56,616 | -0.09% | 2.4만 |
|---|
| 2026.09.15 | ₩56,522 | ₩56,576 | ₩56,469 | ₩56,529 | +0.01% | 1.3만 |
|---|
| 2026.09.14 | ₩56,616 | ₩56,696 | ₩56,482 | ₩56,596 | -0.04% | 1.8만 |
|---|
| 2026.09.11 | ₩56,830 | ₩56,830 | ₩56,629 | ₩56,696 | -0.23% | 3.6만 |
|---|
| 2026.09.10 | ₩56,823 | ₩56,870 | ₩56,669 | ₩56,676 | -0.26% | 2.7만 |
|---|
| 2026.09.09 | ₩57,163 | ₩57,163 | ₩56,963 | ₩57,083 | -0.14% | 2.9만 |
|---|
| 2026.09.08 | ₩57,257 | ₩57,257 | ₩57,163 | ₩57,197 | -0.10% | 2.3만 |
|---|
| 2026.09.04 | ₩57,213 | ₩57,310 | ₩57,190 | ₩57,217 | +0.01% | 1.1만 |
|---|
| 2026.09.03 | ₩57,230 | ₩57,297 | ₩57,230 | ₩57,250 | +0.03% | 7.8천 |
|---|
| 2026.09.02 | ₩57,103 | ₩57,150 | ₩57,057 | ₩57,123 | +0.04% | 9.6천 |
|---|
| 2026.09.01 | ₩57,163 | ₩57,214 | ₩57,030 | ₩57,083 | -0.14% | 2.6만 |
|---|
| 2026.08.31 | ₩57,203 | ₩57,257 | ₩57,163 | ₩57,209 | +0.01% | 1.6만 |
|---|
| 2026.08.28 | ₩57,450 | ₩57,450 | ₩57,336 | ₩57,344 | -0.19% | 1.1만 |
|---|
| 2026.08.27 | ₩57,430 | ₩57,477 | ₩57,377 | ₩57,430 | 0.00% | 2.6만 |
|---|
| 2026.08.26 | ₩57,484 | ₩57,497 | ₩57,390 | ₩57,452 | -0.06% | 2.5만 |
|---|
| 2026.08.25 | ₩57,337 | ₩57,511 | ₩57,337 | ₩57,497 | +0.28% | 9.5천 |
|---|
| 2026.08.24 | ₩57,253 | ₩57,297 | ₩57,230 | ₩57,270 | +0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩57,190 | ₩57,210 | ₩57,131 | ₩57,170 | -0.04% | 8.4천 |
|---|
| 2026.08.20 | ₩57,193 | ₩57,271 | ₩57,123 | ₩57,177 | -0.03% | 9.1천 |
|---|
| 2026.08.19 | ₩57,417 | ₩57,444 | ₩57,332 | ₩57,402 | -0.03% | 4.5만 |
|---|
| 2026.08.18 | ₩57,077 | ₩57,150 | ₩57,030 | ₩57,103 | +0.05% | 1.7만 |
|---|
| 2026.08.17 | ₩57,484 | ₩57,484 | ₩57,285 | ₩57,330 | -0.27% | 1.2만 |
|---|
| 2026.08.14 | ₩57,577 | ₩57,577 | ₩57,404 | ₩57,484 | -0.16% | 2.6만 |
|---|
| 2026.08.13 | ₩57,711 | ₩57,724 | ₩57,564 | ₩57,636 | -0.13% | 1.8만 |
|---|
| 2026.08.12 | ₩57,541 | ₩57,541 | ₩57,364 | ₩57,484 | -0.10% | 2.3만 |
|---|
| 2026.08.11 | ₩57,390 | ₩57,537 | ₩57,390 | ₩57,450 | +0.10% | 9.1천 |
|---|
| 2026.08.10 | ₩57,444 | ₩57,591 | ₩57,390 | ₩57,460 | +0.03% | 1만 |
|---|
| 2026.08.07 | ₩57,430 | ₩57,951 | ₩55,281 | ₩57,619 | +0.33% | 3.2만 |
|---|
| 2026.08.06 | ₩57,364 | ₩57,524 | ₩57,364 | ₩57,457 | +0.16% | 1.1만 |
|---|
| 2026.08.05 | ₩57,577 | ₩57,724 | ₩57,577 | ₩57,631 | +0.09% | 2.3만 |
|---|
| 2026.08.04 | ₩57,490 | ₩57,751 | ₩57,444 | ₩57,609 | +0.21% | 1.8만 |
|---|
| 2026.08.03 | ₩57,386 | ₩57,408 | ₩57,270 | ₩57,337 | -0.09% | 1.6만 |
|---|
| 2026.07.31 | ₩57,257 | ₩57,284 | ₩57,057 | ₩57,243 | -0.02% | 2.1만 |
|---|
| 2026.07.30 | ₩57,384 | ₩57,421 | ₩57,306 | ₩57,350 | -0.06% | 6.4천 |
|---|
| 2026.07.29 | ₩57,577 | ₩57,577 | ₩57,350 | ₩57,350 | -0.39% | 1.8만 |
|---|
| 2026.07.28 | ₩57,470 | ₩57,637 | ₩57,430 | ₩57,571 | +0.17% | 6.5만 |
|---|
| 2026.07.27 | ₩57,406 | ₩57,511 | ₩57,404 | ₩57,490 | +0.15% | 1만 |
|---|
| 2026.07.24 | ₩57,444 | ₩57,457 | ₩57,297 | ₩57,350 | -0.16% | 1.3만 |
|---|
| 2026.07.23 | ₩57,297 | ₩57,350 | ₩57,230 | ₩57,317 | +0.03% | 1만 |
|---|
| 2026.07.22 | ₩57,444 | ₩57,551 | ₩57,417 | ₩57,462 | +0.03% | 1.5만 |
|---|
| 2026.07.21 | ₩57,604 | ₩57,617 | ₩57,484 | ₩57,544 | -0.10% | 2.1만 |
|---|
| 2026.07.20 | ₩57,724 | ₩57,724 | ₩57,551 | ₩57,631 | -0.16% | 1.8만 |
|---|
| 2026.07.17 | ₩57,951 | ₩57,951 | ₩57,778 | ₩57,824 | -0.22% | 1.8만 |
|---|
| 2026.07.16 | ₩57,579 | ₩57,818 | ₩57,579 | ₩57,771 | +0.33% | 1.2만 |
|---|
| 2026.07.15 | ₩58,031 | ₩58,151 | ₩57,931 | ₩58,011 | -0.03% | 1.6만 |
|---|
| 2026.07.14 | ₩57,858 | ₩57,978 | ₩57,804 | ₩57,951 | +0.16% | 2.3만 |
|---|
| 2026.07.13 | ₩57,858 | ₩58,038 | ₩57,759 | ₩57,802 | -0.10% | 1.4만 |
|---|
| 2026.07.10 | ₩58,098 | ₩58,098 | ₩57,871 | ₩57,938 | -0.28% | 1.2만 |
|---|
| 2026.07.09 | ₩57,863 | ₩58,111 | ₩57,863 | ₩58,085 | +0.38% | 3.1만 |
|---|
| 2026.07.08 | ₩57,924 | ₩58,031 | ₩57,804 | ₩57,978 | +0.09% | 12.2만 |
|---|
| 2026.07.07 | ₩58,111 | ₩58,151 | ₩58,013 | ₩58,085 | -0.05% | 2.7만 |
|---|
| 2026.07.06 | ₩58,245 | ₩58,338 | ₩58,165 | ₩58,312 | +0.11% | 4.8만 |
|---|
| 2026.07.02 | ₩57,991 | ₩58,712 | ₩57,924 | ₩58,358 | +0.63% | 52.2만 |
|---|
| 2026.07.01 | ₩58,079 | ₩58,218 | ₩58,079 | ₩58,151 | +0.12% | 2.5만 |
|---|
| 2026.06.30 | ₩58,392 | ₩58,419 | ₩58,258 | ₩58,258 | -0.23% | 7.5천 |
|---|
| 2026.06.29 | ₩58,472 | ₩58,485 | ₩58,312 | ₩58,465 | -0.01% | 7.1천 |
|---|
| 2026.06.26 | ₩58,372 | ₩58,459 | ₩58,338 | ₩58,392 | +0.03% | 1.2만 |
|---|
| 2026.06.25 | ₩58,392 | ₩58,428 | ₩58,325 | ₩58,365 | -0.05% | 8.1천 |
|---|
| 2026.06.24 | ₩58,365 | ₩58,505 | ₩58,325 | ₩58,392 | +0.05% | 1.3만 |
|---|
| 2026.06.23 | ₩57,911 | ₩58,192 | ₩57,911 | ₩58,178 | +0.46% | 2.1만 |
|---|
| 2026.06.22 | ₩58,138 | ₩58,138 | ₩58,031 | ₩58,031 | -0.18% | 6천 |
|---|
| 2026.06.18 | ₩58,272 | ₩58,352 | ₩58,205 | ₩58,258 | -0.02% | 3.5만 |
|---|
| 2026.06.17 | ₩58,198 | ₩58,512 | ₩58,071 | ₩58,141 | -0.10% | 3만 |
|---|
| 2026.06.16 | ₩58,098 | ₩58,248 | ₩58,098 | ₩58,202 | +0.18% | 9.8천 |
|---|
| 2026.06.15 | ₩58,298 | ₩58,352 | ₩58,269 | ₩58,285 | -0.02% | 1.3만 |
|---|
| 2026.06.12 | ₩58,258 | ₩58,325 | ₩58,151 | ₩58,312 | +0.09% | 1.9만 |
|---|
| 2026.06.11 | ₩58,058 | ₩58,378 | ₩57,978 | ₩58,352 | +0.51% | 1.6만 |
|---|
| 2026.06.10 | ₩58,071 | ₩58,125 | ₩57,978 | ₩58,025 | -0.08% | 1.5만 |
|---|
| 2026.06.09 | ₩58,058 | ₩58,111 | ₩57,991 | ₩58,031 | -0.05% | 2.8천 |
|---|
| 2026.06.08 | ₩58,205 | ₩58,205 | ₩57,924 | ₩58,018 | -0.32% | 2만 |
|---|
| 2026.06.05 | ₩57,871 | ₩58,472 | ₩57,871 | ₩58,027 | +0.27% | 3.3만 |
|---|
| 2026.06.04 | ₩58,165 | ₩58,272 | ₩58,151 | ₩58,245 | +0.14% | 1.4만 |
|---|
| 2026.06.03 | ₩58,085 | ₩58,232 | ₩58,085 | ₩58,232 | +0.25% | 1.9만 |
|---|
| 2026.06.02 | ₩58,232 | ₩58,352 | ₩58,218 | ₩58,325 | +0.16% | 1.9만 |
|---|
| 2026.06.01 | ₩57,938 | ₩58,258 | ₩57,938 | ₩58,258 | +0.55% | 1.8만 |
|---|
| 2026.05.29 | ₩58,258 | ₩58,285 | ₩58,192 | ₩58,218 | -0.07% | 1.3만 |
|---|
| 2026.05.28 | ₩57,924 | ₩58,372 | ₩57,924 | ₩58,258 | +0.58% | 1.9만 |
|---|
| 2026.05.27 | ₩58,045 | ₩58,138 | ₩57,991 | ₩58,138 | +0.16% | 2.3만 |
|---|
| 2026.05.26 | ₩57,898 | ₩58,045 | ₩57,898 | ₩57,965 | +0.12% | 1.4만 |
|---|
| 2026.05.22 | ₩57,684 | ₩57,884 | ₩57,684 | ₩57,684 | 0.00% | 8.4만 |
|---|
| 2026.05.21 | ₩57,564 | ₩57,791 | ₩57,564 | ₩57,756 | +0.33% | 9천 |
|---|
| 2026.05.20 | ₩57,397 | ₩57,751 | ₩57,350 | ₩57,748 | +0.61% | 2.5만 |
|---|
| 2026.05.19 | ₩57,377 | ₩57,430 | ₩57,297 | ₩57,350 | -0.05% | 1.1만 |
|---|
| 2026.05.18 | ₩57,911 | ₩58,111 | ₩57,751 | ₩57,858 | -0.09% | 1.7만 |
|---|
| 2026.05.15 | ₩57,991 | ₩57,991 | ₩57,751 | ₩57,764 | -0.39% | 4.4천 |
|---|
| 2026.05.14 | ₩58,325 | ₩58,325 | ₩58,151 | ₩58,192 | -0.23% | 1.2만 |
|---|
| 2026.05.13 | ₩58,205 | ₩58,241 | ₩58,071 | ₩58,192 | -0.02% | 3.2만 |
|---|
| 2026.05.12 | ₩58,245 | ₩58,258 | ₩58,109 | ₩58,258 | +0.02% | 3.9만 |
|---|
| 2026.05.11 | ₩58,396 | ₩58,396 | ₩58,232 | ₩58,298 | -0.17% | 2.4만 |
|---|
| 2026.05.08 | ₩58,459 | ₩58,539 | ₩58,405 | ₩58,479 | +0.03% | 2.8만 |
|---|
| 2026.05.07 | ₩58,365 | ₩58,485 | ₩58,312 | ₩58,312 | -0.09% | 1.2만 |
|---|
| 2026.05.06 | ₩58,445 | ₩58,485 | ₩58,353 | ₩58,425 | -0.03% | 2.9만 |
|---|
| 2026.05.05 | ₩58,171 | ₩58,245 | ₩58,131 | ₩58,192 | +0.03% | 2.1만 |
|---|
| 2026.05.04 | ₩58,138 | ₩58,218 | ₩58,085 | ₩58,105 | -0.06% | 1.7만 |
|---|
| 2026.05.01 | ₩58,336 | ₩58,338 | ₩58,205 | ₩58,265 | -0.12% | 1.8만 |
|---|
| 2026.04.30 | ₩58,224 | ₩58,240 | ₩58,150 | ₩58,171 | -0.09% | 4천 |
|---|
| 2026.04.29 | ₩58,205 | ₩58,232 | ₩58,085 | ₩58,119 | -0.15% | 1.3만 |
|---|
| 2026.04.28 | ₩58,309 | ₩58,365 | ₩58,245 | ₩58,332 | +0.04% | 8.6천 |
|---|
| 2026.04.27 | ₩58,444 | ₩58,444 | ₩58,378 | ₩58,398 | -0.08% | 1.2만 |
|---|
| 2026.04.24 | ₩58,419 | ₩58,565 | ₩58,419 | ₩58,565 | +0.25% | 2.2만 |
|---|
| 2026.04.23 | ₩58,392 | ₩58,525 | ₩58,298 | ₩58,416 | +0.04% | 7.5천 |
|---|
| 2026.04.22 | ₩58,485 | ₩58,539 | ₩58,445 | ₩58,512 | +0.05% | 2.1만 |
|---|
| 2026.04.21 | ₩58,472 | ₩58,512 | ₩58,380 | ₩58,472 | 0.00% | 1.2만 |
|---|
| 2026.04.20 | ₩58,485 | ₩58,605 | ₩58,445 | ₩58,579 | +0.16% | 3.1만 |
|---|
| 2026.04.17 | ₩58,505 | ₩58,686 | ₩56,683 | ₩58,579 | +0.13% | 2.3만 |
|---|
| 2026.04.16 | ₩58,565 | ₩58,565 | ₩58,280 | ₩58,405 | -0.27% | 1.4만 |
|---|
| 2026.04.15 | ₩58,672 | ₩58,672 | ₩58,539 | ₩58,648 | -0.04% | 2.2만 |
|---|
| 2026.04.14 | ₩58,365 | ₩58,766 | ₩58,365 | ₩58,766 | +0.69% | 3.8만 |
|---|
| 2026.04.13 | ₩58,218 | ₩58,485 | ₩58,218 | ₩58,432 | +0.37% | 1.3만 |
|---|
| 2026.04.10 | ₩58,285 | ₩58,441 | ₩58,285 | ₩58,419 | +0.23% | 1.4만 |
|---|
| 2026.04.09 | ₩58,272 | ₩58,552 | ₩58,272 | ₩58,419 | +0.25% | 1.7만 |
|---|
| 2026.04.08 | ₩58,539 | ₩58,859 | ₩58,325 | ₩58,352 | -0.32% | 2.8만 |
|---|
| 2026.04.07 | ₩58,005 | ₩58,245 | ₩57,911 | ₩58,192 | +0.32% | 11.7만 |
|---|
| 2026.04.06 | ₩58,151 | ₩58,232 | ₩58,098 | ₩58,111 | -0.07% | 1.4만 |
|---|
| 2026.04.02 | ₩57,993 | ₩58,218 | ₩57,993 | ₩58,218 | +0.39% | 2만 |
|---|
| 2026.04.01 | ₩58,025 | ₩58,125 | ₩57,978 | ₩58,045 | +0.03% | 2.2만 |
|---|
| 2026.03.31 | ₩57,804 | ₩58,071 | ₩57,804 | ₩57,934 | +0.22% | 6.9천 |
|---|
| 2026.03.30 | ₩57,684 | ₩57,924 | ₩57,684 | ₩57,858 | +0.30% | 1.6만 |
|---|
| 2026.03.27 | ₩57,564 | ₩57,671 | ₩57,524 | ₩57,524 | -0.07% | 1.1만 |
|---|
| 2026.03.26 | ₩57,858 | ₩57,898 | ₩57,644 | ₩57,738 | -0.21% | 1.5만 |
|---|
| 2026.03.25 | ₩57,911 | ₩58,031 | ₩57,898 | ₩57,944 | +0.06% | 8.9천 |
|---|
| 2026.03.24 | ₩57,724 | ₩57,791 | ₩57,564 | ₩57,684 | -0.07% | 1.2만 |
|---|
| 2026.03.23 | ₩57,657 | ₩57,884 | ₩57,551 | ₩57,831 | +0.30% | 1.1만 |
|---|
| 2026.03.20 | ₩57,791 | ₩57,991 | ₩57,613 | ₩57,724 | -0.12% | 1.1만 |
|---|
| 2026.03.19 | ₩58,085 | ₩58,205 | ₩58,085 | ₩58,138 | +0.09% | 1.2만 |
|---|
| 2026.03.18 | ₩58,378 | ₩58,378 | ₩58,018 | ₩58,165 | -0.37% | 3.4만 |
|---|
| 2026.03.17 | ₩58,206 | ₩58,309 | ₩58,206 | ₩58,258 | +0.09% | 2.4천 |
|---|
| 2026.03.16 | ₩58,405 | ₩58,472 | ₩58,352 | ₩58,365 | -0.07% | 5만 |
|---|
| 2026.03.13 | ₩58,282 | ₩58,325 | ₩58,111 | ₩58,218 | -0.11% | 2.7만 |
|---|
| 2026.03.12 | ₩58,525 | ₩58,525 | ₩58,312 | ₩58,345 | -0.31% | 7.9천 |
|---|
| 2026.03.11 | ₩58,652 | ₩58,652 | ₩58,512 | ₩58,592 | -0.10% | 2.3만 |
|---|
| 2026.03.10 | ₩58,659 | ₩58,937 | ₩58,659 | ₩58,812 | +0.26% | 8.9천 |
|---|
| 2026.03.09 | ₩58,739 | ₩59,019 | ₩58,659 | ₩59,019 | +0.48% | 5.5만 |
|---|
| 2026.03.06 | ₩58,672 | ₩58,979 | ₩58,672 | ₩58,819 | +0.25% | 2.3만 |
|---|
| 2026.03.05 | ₩58,939 | ₩58,939 | ₩58,752 | ₩58,913 | -0.05% | 2.1만 |
|---|
| 2026.03.04 | ₩59,099 | ₩59,099 | ₩58,939 | ₩58,986 | -0.19% | 8.9천 |
|---|
| 2026.03.03 | ₩58,979 | ₩59,099 | ₩58,898 | ₩59,039 | +0.10% | 1.9만 |
|---|
| 2026.03.02 | ₩59,099 | ₩59,126 | ₩59,023 | ₩59,126 | +0.05% | 5.8천 |
|---|
| 2026.02.27 | ₩59,393 | ₩59,473 | ₩59,313 | ₩59,407 | +0.02% | 5.2만 |
|---|
| 2026.02.26 | ₩59,140 | ₩59,353 | ₩59,140 | ₩59,286 | +0.25% | 1만 |
|---|
| 2026.02.25 | ₩59,353 | ₩59,380 | ₩59,233 | ₩59,353 | 0.00% | 2.5만 |
|---|
| 2026.02.24 | ₩59,260 | ₩59,340 | ₩59,220 | ₩59,253 | -0.01% | 1만 |
|---|
| 2026.02.23 | ₩59,313 | ₩59,367 | ₩59,260 | ₩59,286 | -0.05% | 2만 |
|---|
| 2026.02.20 | ₩59,300 | ₩59,313 | ₩59,153 | ₩59,313 | +0.02% | 1.1만 |
|---|
| 2026.02.19 | ₩59,340 | ₩59,340 | ₩59,113 | ₩59,340 | 0.00% | 2.1만 |
|---|
| 2026.02.18 | ₩59,224 | ₩59,286 | ₩59,140 | ₩59,273 | +0.08% | 2.4만 |
|---|
| 2026.02.17 | ₩59,487 | ₩59,513 | ₩59,353 | ₩59,380 | -0.18% | 4.8만 |
|---|
| 2026.02.13 | ₩59,420 | ₩59,447 | ₩59,326 | ₩59,400 | -0.03% | 1.2만 |
|---|
| 2026.02.12 | ₩59,153 | ₩59,340 | ₩59,140 | ₩59,340 | +0.32% | 2.2만 |
|---|
| 2026.02.11 | ₩59,059 | ₩59,073 | ₩58,999 | ₩59,073 | +0.02% | 2.6만 |
|---|
| 2026.02.10 | ₩59,113 | ₩59,166 | ₩59,086 | ₩59,153 | +0.07% | 1.9만 |
|---|
| 2026.02.09 | ₩58,953 | ₩58,966 | ₩58,859 | ₩58,966 | +0.02% | 1.9만 |
|---|
| 2026.02.06 | ₩58,939 | ₩58,953 | ₩58,806 | ₩58,953 | +0.02% | 1.8만 |
|---|
| 2026.02.05 | ₩58,659 | ₩58,903 | ₩58,632 | ₩58,903 | +0.42% | 1.2만 |
|---|
| 2026.02.04 | ₩58,686 | ₩58,699 | ₩58,605 | ₩58,659 | -0.05% | 2.7만 |
|---|
| 2026.02.03 | ₩58,686 | ₩58,752 | ₩58,616 | ₩58,739 | +0.09% | 2.9만 |
|---|
| 2026.02.02 | ₩58,726 | ₩58,739 | ₩58,652 | ₩58,739 | +0.02% | 1.5만 |
|---|
| 2026.01.30 | ₩58,806 | ₩58,819 | ₩58,719 | ₩58,792 | -0.02% | 3.1만 |
|---|
| 2026.01.29 | ₩58,552 | ₩58,856 | ₩58,552 | ₩58,819 | +0.46% | 1.7만 |
|---|
| 2026.01.28 | ₩58,872 | ₩58,872 | ₩58,686 | ₩58,819 | -0.09% | 8천 |
|---|
| 2026.01.27 | ₩58,686 | ₩58,894 | ₩58,686 | ₩58,819 | +0.23% | 6.1천 |
|---|
| 2026.01.26 | ₩58,843 | ₩58,966 | ₩58,843 | ₩58,966 | +0.21% | 7.9천 |
|---|
| 2026.01.23 | ₩58,779 | ₩58,846 | ₩58,672 | ₩58,832 | +0.09% | 1.8만 |
|---|
| 2026.01.22 | ₩58,766 | ₩58,792 | ₩58,592 | ₩58,766 | 0.00% | 3.1만 |
|---|
| 2026.01.21 | ₩58,565 | ₩58,752 | ₩58,459 | ₩58,699 | +0.23% | 2.9만 |
|---|
| 2026.01.20 | ₩58,672 | ₩58,712 | ₩58,587 | ₩58,605 | -0.11% | 1.8만 |
|---|
| 2026.01.16 | ₩59,006 | ₩59,046 | ₩58,832 | ₩58,886 | -0.20% | 2.9만 |
|---|
| 2026.01.15 | ₩58,993 | ₩59,086 | ₩58,939 | ₩59,033 | +0.07% | 2.8만 |
|---|
| 2026.01.14 | ₩58,926 | ₩59,073 | ₩58,926 | ₩59,033 | +0.18% | 3만 |
|---|
| 2026.01.13 | ₩58,926 | ₩58,993 | ₩58,859 | ₩58,926 | 0.00% | 2.5만 |
|---|
| 2026.01.12 | ₩58,846 | ₩58,953 | ₩58,806 | ₩58,886 | +0.07% | 2.3만 |
|---|
| 2026.01.09 | ₩58,863 | ₩58,953 | ₩58,792 | ₩58,929 | +0.11% | 2.1만 |
|---|
| 2026.01.08 | ₩58,846 | ₩58,846 | ₩58,686 | ₩58,686 | -0.27% | 2.7만 |
|---|
| 2026.01.07 | ₩58,913 | ₩58,966 | ₩58,806 | ₩58,913 | 0.00% | 4.7만 |
|---|
| 2026.01.06 | ₩58,752 | ₩58,819 | ₩58,660 | ₩58,766 | +0.02% | 24.3만 |
|---|
| 2026.01.05 | ₩58,752 | ₩58,859 | ₩58,699 | ₩58,859 | +0.18% | 1.6만 |
|---|
| 2026.01.02 | ₩58,766 | ₩58,779 | ₩58,672 | ₩58,739 | -0.05% | 1.3만 |
|---|
| 2025.12.31 | ₩58,819 | ₩59,407 | ₩58,686 | ₩58,979 | +0.27% | 5.4만 |
|---|
| 2025.12.30 | ₩58,759 | ₩58,881 | ₩58,759 | ₩58,840 | +0.14% | 3.3천 |
|---|
| 2025.12.29 | ₩58,819 | ₩58,899 | ₩58,766 | ₩58,899 | +0.14% | 2.4만 |
|---|
| 2025.12.26 | ₩58,808 | ₩58,808 | ₩58,712 | ₩58,800 | -0.01% | 4.5천 |
|---|
| 2025.12.24 | ₩58,672 | ₩58,766 | ₩58,672 | ₩58,766 | +0.16% | 1만 |
|---|
| 2025.12.23 | ₩58,539 | ₩58,712 | ₩58,432 | ₩58,699 | +0.27% | 2.2만 |
|---|
| 2025.12.22 | ₩58,726 | ₩58,726 | ₩58,539 | ₩58,579 | -0.25% | 1.5만 |
|---|
| 2025.12.19 | ₩58,699 | ₩58,699 | ₩58,592 | ₩58,686 | -0.02% | 7.6천 |
|---|
| 2025.12.18 | ₩58,752 | ₩58,806 | ₩58,565 | ₩58,771 | +0.03% | 4.8만 |
|---|
| 2025.12.17 | ₩58,378 | ₩58,819 | ₩58,378 | ₩58,591 | +0.36% | 2.6만 |
|---|
| 2025.12.16 | ₩58,779 | ₩59,059 | ₩58,779 | ₩58,893 | +0.19% | 1.9만 |
|---|
| 2025.12.15 | ₩58,886 | ₩58,913 | ₩58,712 | ₩58,832 | -0.09% | 1.7만 |
|---|
| 2025.12.12 | ₩58,819 | ₩58,832 | ₩58,645 | ₩58,719 | -0.17% | 1.6만 |
|---|
| 2025.12.11 | ₩59,059 | ₩59,166 | ₩58,899 | ₩58,899 | -0.27% | 3.4만 |
|---|
| 2025.12.10 | ₩58,779 | ₩58,926 | ₩58,779 | ₩58,926 | +0.25% | 1.4만 |
|---|
| 2025.12.09 | ₩58,792 | ₩58,859 | ₩58,754 | ₩58,859 | +0.11% | 1.6만 |
|---|
| 2025.12.08 | ₩58,791 | ₩58,846 | ₩58,699 | ₩58,779 | -0.02% | 1.8만 |
|---|
| 2025.12.05 | ₩58,979 | ₩58,979 | ₩58,811 | ₩58,879 | -0.17% | 1.2만 |
|---|
| 2025.12.04 | ₩58,993 | ₩59,140 | ₩58,898 | ₩59,019 | +0.05% | 2.9만 |
|---|
| 2025.12.03 | ₩58,971 | ₩59,153 | ₩58,971 | ₩59,134 | +0.28% | 2.3만 |
|---|
| 2025.12.02 | ₩58,966 | ₩59,140 | ₩58,859 | ₩58,966 | 0.00% | 3.1만 |
|---|
| 2025.12.01 | ₩58,966 | ₩58,977 | ₩58,806 | ₩58,919 | -0.08% | 1.2만 |
|---|
| 2025.11.28 | ₩59,260 | ₩59,260 | ₩59,103 | ₩59,177 | -0.14% | 7.3천 |
|---|
| 2025.11.26 | ₩59,099 | ₩59,233 | ₩58,953 | ₩59,206 | +0.18% | 1.7만 |
|---|
| 2025.11.25 | ₩59,033 | ₩59,113 | ₩58,979 | ₩59,099 | +0.11% | 1.6만 |
|---|
| 2025.11.24 | ₩58,993 | ₩58,993 | ₩58,856 | ₩58,951 | -0.07% | 1.3만 |
|---|
| 2025.11.21 | ₩58,939 | ₩58,939 | ₩58,687 | ₩58,863 | -0.13% | 2.4만 |
|---|
| 2025.11.20 | ₩58,832 | ₩58,832 | ₩58,619 | ₩58,764 | -0.12% | 1.5만 |
|---|
| 2025.11.19 | ₩58,792 | ₩58,939 | ₩58,674 | ₩58,690 | -0.17% | 3.3만 |
|---|
| 2025.11.18 | ₩58,779 | ₩58,779 | ₩58,605 | ₩58,671 | -0.18% | 1.6만 |
|---|
| 2025.11.17 | ₩58,739 | ₩58,966 | ₩58,739 | ₩58,891 | +0.26% | 1.6만 |
|---|
| 2025.11.14 | ₩58,918 | ₩58,939 | ₩58,779 | ₩58,851 | -0.11% | 1.9만 |
|---|
| 2025.11.13 | ₩58,941 | ₩59,086 | ₩58,941 | ₩59,025 | +0.14% | 1.3만 |
|---|
| 2025.11.12 | ₩58,993 | ₩59,206 | ₩58,993 | ₩59,140 | +0.25% | 2.5만 |
|---|
| 2025.11.11 | ₩59,246 | ₩59,854 | ₩59,033 | ₩59,186 | -0.10% | 2.3만 |
|---|
| 2025.11.10 | ₩58,872 | ₩59,045 | ₩58,872 | ₩58,993 | +0.20% | 8.2천 |
|---|
| 2025.11.07 | ₩58,919 | ₩59,046 | ₩58,919 | ₩58,986 | +0.11% | 1.6만 |
|---|
| 2025.11.06 | ₩58,982 | ₩59,113 | ₩58,859 | ₩59,039 | +0.10% | 2.9만 |
|---|
| 2025.11.05 | ₩58,632 | ₩59,019 | ₩58,632 | ₩58,886 | +0.43% | 2.8만 |
|---|
| 2025.11.04 | ₩59,073 | ₩59,233 | ₩58,966 | ₩59,053 | -0.03% | 9.4천 |
|---|
| 2025.11.03 | ₩58,792 | ₩59,019 | ₩58,712 | ₩58,926 | +0.23% | 1.9만 |
|---|
| 2025.10.31 | ₩59,206 | ₩59,206 | ₩59,006 | ₩59,126 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩59,033 | ₩59,246 | ₩59,006 | ₩59,173 | +0.24% | 9.4천 |
|---|
| 2025.10.29 | ₩59,407 | ₩59,660 | ₩59,274 | ₩59,353 | -0.09% | 1.5만 |
|---|
| 2025.10.28 | ₩59,246 | ₩59,553 | ₩59,246 | ₩59,493 | +0.42% | 1만 |
|---|
| 2025.10.27 | ₩59,393 | ₩59,827 | ₩59,393 | ₩59,520 | +0.21% | 1.5만 |
|---|
| 2025.10.24 | ₩59,567 | ₩59,927 | ₩59,300 | ₩59,927 | +0.61% | 1.5만 |
|---|
| 2025.10.23 | ₩59,487 | ₩59,969 | ₩59,355 | ₩59,529 | +0.07% | 1.7만 |
|---|
| 2025.10.22 | ₩59,407 | ₩59,894 | ₩59,407 | ₩59,513 | +0.18% | 3.1만 |
|---|
| 2025.10.21 | ₩59,553 | ₩60,421 | ₩59,377 | ₩59,687 | +0.22% | 5.1만 |
|---|
| 2025.10.20 | ₩59,180 | ₩60,021 | ₩59,180 | ₩59,827 | +1.09% | 7천 |
|---|
| 2025.10.17 | ₩59,967 | ₩60,085 | ₩59,393 | ₩59,460 | -0.85% | 2.1만 |
|---|
| 2025.10.16 | ₩59,420 | ₩59,954 | ₩59,353 | ₩59,607 | +0.31% | 1.7만 |
|---|
| 2025.10.15 | ₩59,500 | ₩59,807 | ₩59,046 | ₩59,445 | -0.09% | 1.3만 |
|---|
| 2025.10.14 | ₩59,190 | ₩59,407 | ₩59,113 | ₩59,347 | +0.26% | 1.1만 |
|---|
| 2025.10.13 | ₩58,993 | ₩60,405 | ₩58,792 | ₩59,413 | +0.71% | 3.3만 |
|---|
| 2025.10.10 | ₩58,872 | ₩59,780 | ₩58,872 | ₩59,367 | +0.84% | 2.6만 |
|---|