시장 데이터를 불러오는 중
전체 종목
Blackrock Core Bond Trust 과거 주가
Blackrock Core Bond Trust · BHK · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackrock Core Bond Trust · BHK · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,914 | ₩11,007 | ₩10,860 | ₩10,967 | +0.49% | 23만 |
| 2026.10.08 | ₩10,727 | ₩10,940 | ₩10,727 | ₩10,927 | +1.87% | 43.7만 |
| 2026.10.07 | ₩10,767 | ₩10,807 | ₩10,727 | ₩10,793 | +0.25% | 58.5만 |
| 2026.10.06 | ₩10,753 | ₩10,873 | ₩10,753 | ₩10,873 | +1.12% | 66.8만 |
| 2026.10.05 | ₩10,873 | ₩10,900 | ₩10,740 | ₩10,753 | -1.11% | 87.8만 |
| 2026.10.02 | ₩11,074 | ₩11,141 | ₩10,914 | ₩10,914 | -1.45% | 38.4만 |
| 2026.10.01 | ₩10,940 | ₩11,020 | ₩10,847 | ₩10,967 | +0.24% | 48.2만 |
| 2026.09.30 | ₩11,154 | ₩11,167 | ₩10,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,954 |
| -1.80% |
| 45.2만 |
| 2026.09.29 | ₩11,074 | ₩11,087 | ₩10,994 | ₩11,087 | +0.12% | 41.1만 |
|---|
| 2026.09.28 | ₩11,087 | ₩11,087 | ₩10,980 | ₩11,020 | -0.60% | 33.5만 |
|---|
| 2026.09.25 | ₩11,061 | ₩11,207 | ₩11,020 | ₩11,181 | +1.09% | 41만 |
|---|
| 2026.09.24 | ₩11,101 | ₩11,114 | ₩11,007 | ₩11,034 | -0.60% | 35만 |
|---|
| 2026.09.23 | ₩11,314 | ₩11,314 | ₩11,101 | ₩11,114 | -1.77% | 50만 |
|---|
| 2026.09.22 | ₩11,368 | ₩11,394 | ₩11,301 | ₩11,341 | -0.24% | 44.8만 |
|---|
| 2026.09.21 | ₩11,354 | ₩11,368 | ₩11,288 | ₩11,341 | -0.12% | 58.7만 |
|---|
| 2026.09.18 | ₩11,421 | ₩11,421 | ₩11,221 | ₩11,354 | -0.58% | 96.9만 |
|---|
| 2026.09.17 | ₩11,435 | ₩11,501 | ₩11,354 | ₩11,435 | 0.00% | 59만 |
|---|
| 2026.09.16 | ₩11,448 | ₩11,515 | ₩11,381 | ₩11,421 | -0.23% | 43만 |
|---|
| 2026.09.15 | ₩11,528 | ₩11,608 | ₩11,408 | ₩11,421 | -0.93% | 33.7만 |
|---|
| 2026.09.14 | ₩11,715 | ₩11,715 | ₩11,595 | ₩11,595 | -1.03% | 23.4만 |
|---|
| 2026.09.11 | ₩11,728 | ₩11,795 | ₩11,688 | ₩11,688 | -0.34% | 26.2만 |
|---|
| 2026.09.10 | ₩11,728 | ₩11,835 | ₩11,675 | ₩11,702 | -0.23% | 43만 |
|---|
| 2026.09.09 | ₩11,902 | ₩11,955 | ₩11,862 | ₩11,875 | -0.22% | 31.7만 |
|---|
| 2026.09.08 | ₩11,982 | ₩11,982 | ₩11,955 | ₩11,969 | -0.11% | 23.4만 |
|---|
| 2026.09.04 | ₩11,889 | ₩11,955 | ₩11,889 | ₩11,942 | +0.45% | 16.2만 |
|---|
| 2026.09.03 | ₩12,009 | ₩12,009 | ₩11,889 | ₩11,969 | -0.33% | 27만 |
|---|
| 2026.09.02 | ₩11,942 | ₩11,955 | ₩11,915 | ₩11,929 | -0.11% | 24.1만 |
|---|
| 2026.09.01 | ₩12,089 | ₩12,089 | ₩11,889 | ₩11,889 | -1.66% | 29만 |
|---|
| 2026.08.31 | ₩12,129 | ₩12,169 | ₩12,036 | ₩12,076 | -0.44% | 22만 |
|---|
| 2026.08.28 | ₩12,116 | ₩12,209 | ₩12,076 | ₩12,116 | 0.00% | 18.7만 |
|---|
| 2026.08.27 | ₩12,116 | ₩12,196 | ₩12,089 | ₩12,196 | +0.66% | 20.6만 |
|---|
| 2026.08.26 | ₩12,143 | ₩12,196 | ₩12,089 | ₩12,143 | 0.00% | 37.6만 |
|---|
| 2026.08.25 | ₩12,022 | ₩12,143 | ₩11,969 | ₩12,143 | +1.00% | 25.8만 |
|---|
| 2026.08.24 | ₩11,929 | ₩12,009 | ₩11,915 | ₩11,969 | +0.34% | 27.2만 |
|---|
| 2026.08.21 | ₩11,942 | ₩12,009 | ₩11,889 | ₩11,902 | -0.34% | 16.4만 |
|---|
| 2026.08.20 | ₩12,076 | ₩12,089 | ₩11,969 | ₩11,969 | -0.88% | 23.9만 |
|---|
| 2026.08.19 | ₩12,036 | ₩12,183 | ₩12,036 | ₩12,143 | +0.89% | 25.8만 |
|---|
| 2026.08.18 | ₩11,942 | ₩12,009 | ₩11,862 | ₩12,009 | +0.56% | 22.9만 |
|---|
| 2026.08.17 | ₩12,009 | ₩12,062 | ₩11,969 | ₩11,982 | -0.22% | 20.2만 |
|---|
| 2026.08.14 | ₩12,089 | ₩12,129 | ₩12,036 | ₩12,036 | -0.44% | 7.6만 |
|---|
| 2026.08.13 | ₩12,196 | ₩12,236 | ₩12,196 | ₩12,223 | +0.22% | 17.2만 |
|---|
| 2026.08.12 | ₩12,263 | ₩12,289 | ₩12,196 | ₩12,196 | -0.54% | 21.1만 |
|---|
| 2026.08.11 | ₩12,263 | ₩12,289 | ₩12,263 | ₩12,276 | +0.11% | 20.2만 |
|---|
| 2026.08.10 | ₩12,289 | ₩12,303 | ₩12,209 | ₩12,289 | 0.00% | 28.3만 |
|---|
| 2026.08.07 | ₩12,209 | ₩12,343 | ₩12,209 | ₩12,330 | +0.98% | 37.9만 |
|---|
| 2026.08.06 | ₩12,116 | ₩12,236 | ₩12,076 | ₩12,209 | +0.77% | 32.8만 |
|---|
| 2026.08.05 | ₩12,022 | ₩12,102 | ₩11,982 | ₩12,089 | +0.56% | 34만 |
|---|
| 2026.08.04 | ₩12,009 | ₩12,156 | ₩11,902 | ₩12,009 | 0.00% | 99.7만 |
|---|
| 2026.08.03 | ₩11,875 | ₩12,062 | ₩11,875 | ₩11,996 | +1.01% | 56.6만 |
|---|
| 2026.07.31 | ₩12,022 | ₩12,022 | ₩11,835 | ₩11,889 | -1.11% | 25.8만 |
|---|
| 2026.07.30 | ₩11,915 | ₩11,982 | ₩11,875 | ₩11,982 | +0.56% | 16.2만 |
|---|
| 2026.07.29 | ₩11,902 | ₩11,955 | ₩11,875 | ₩11,902 | 0.00% | 14.6만 |
|---|
| 2026.07.28 | ₩11,889 | ₩11,982 | ₩11,862 | ₩11,955 | +0.56% | 22.5만 |
|---|
| 2026.07.27 | ₩11,969 | ₩11,982 | ₩11,862 | ₩11,902 | -0.56% | 12.5만 |
|---|
| 2026.07.24 | ₩11,849 | ₩11,902 | ₩11,835 | ₩11,875 | +0.23% | 26.8만 |
|---|
| 2026.07.23 | ₩11,862 | ₩11,902 | ₩11,795 | ₩11,795 | -0.56% | 30.6만 |
|---|
| 2026.07.22 | ₩11,996 | ₩12,089 | ₩11,862 | ₩11,889 | -0.89% | 35.4만 |
|---|
| 2026.07.21 | ₩12,143 | ₩12,156 | ₩12,036 | ₩12,049 | -0.77% | 25만 |
|---|
| 2026.07.20 | ₩12,143 | ₩12,196 | ₩12,076 | ₩12,102 | -0.33% | 20.8만 |
|---|
| 2026.07.17 | ₩12,169 | ₩12,263 | ₩12,116 | ₩12,183 | +0.11% | 149.2만 |
|---|
| 2026.07.16 | ₩12,062 | ₩12,196 | ₩12,062 | ₩12,169 | +0.89% | 29.5만 |
|---|
| 2026.07.15 | ₩12,102 | ₩12,196 | ₩12,062 | ₩12,076 | -0.22% | 38만 |
|---|
| 2026.07.14 | ₩12,062 | ₩12,223 | ₩12,062 | ₩12,156 | +0.78% | 33.4만 |
|---|
| 2026.07.13 | ₩12,116 | ₩12,143 | ₩12,076 | ₩12,089 | -0.22% | 34만 |
|---|
| 2026.07.10 | ₩12,143 | ₩12,169 | ₩12,049 | ₩12,062 | -0.66% | 30.9만 |
|---|
| 2026.07.09 | ₩12,076 | ₩12,143 | ₩12,049 | ₩12,102 | +0.22% | 30.8만 |
|---|
| 2026.07.08 | ₩11,996 | ₩12,102 | ₩11,996 | ₩12,049 | +0.45% | 29만 |
|---|
| 2026.07.07 | ₩12,263 | ₩12,263 | ₩12,102 | ₩12,102 | -1.31% | 33만 |
|---|
| 2026.07.06 | ₩12,183 | ₩12,289 | ₩12,156 | ₩12,263 | +0.66% | 29.8만 |
|---|
| 2026.07.02 | ₩12,156 | ₩12,236 | ₩12,156 | ₩12,223 | +0.55% | 19.8만 |
|---|
| 2026.07.01 | ₩12,196 | ₩12,209 | ₩12,143 | ₩12,156 | -0.33% | 27.4만 |
|---|
| 2026.06.30 | ₩12,249 | ₩12,249 | ₩12,183 | ₩12,249 | 0.00% | 36.7만 |
|---|
| 2026.06.29 | ₩12,129 | ₩12,236 | ₩12,116 | ₩12,236 | +0.88% | 29.3만 |
|---|
| 2026.06.26 | ₩12,076 | ₩12,143 | ₩12,076 | ₩12,129 | +0.44% | 10.4만 |
|---|
| 2026.06.25 | ₩12,022 | ₩12,143 | ₩12,022 | ₩12,116 | +0.78% | 21.2만 |
|---|
| 2026.06.24 | ₩12,022 | ₩12,076 | ₩12,009 | ₩12,022 | 0.00% | 22.2만 |
|---|
| 2026.06.23 | ₩11,982 | ₩12,022 | ₩11,942 | ₩11,996 | +0.11% | 16.8만 |
|---|
| 2026.06.22 | ₩11,969 | ₩11,982 | ₩11,915 | ₩11,969 | 0.00% | 14.8만 |
|---|
| 2026.06.18 | ₩12,022 | ₩12,022 | ₩11,969 | ₩11,996 | -0.22% | 27.6만 |
|---|
| 2026.06.17 | ₩11,982 | ₩12,022 | ₩11,915 | ₩11,942 | -0.33% | 45.1만 |
|---|
| 2026.06.16 | ₩11,955 | ₩12,022 | ₩11,942 | ₩12,009 | +0.45% | 36.5만 |
|---|
| 2026.06.15 | ₩11,969 | ₩12,009 | ₩11,955 | ₩11,955 | -0.11% | 24.2만 |
|---|
| 2026.06.12 | ₩12,049 | ₩12,076 | ₩12,009 | ₩12,036 | -0.11% | 21.6만 |
|---|
| 2026.06.11 | ₩11,982 | ₩12,022 | ₩11,915 | ₩12,009 | +0.22% | 31.4만 |
|---|
| 2026.06.10 | ₩11,929 | ₩11,996 | ₩11,902 | ₩11,915 | -0.11% | 20.3만 |
|---|
| 2026.06.09 | ₩11,915 | ₩11,955 | ₩11,902 | ₩11,929 | +0.11% | 22.3만 |
|---|
| 2026.06.08 | ₩11,875 | ₩11,942 | ₩11,849 | ₩11,915 | +0.34% | 26.1만 |
|---|
| 2026.06.05 | ₩11,929 | ₩11,982 | ₩11,862 | ₩11,875 | -0.45% | 31.4만 |
|---|
| 2026.06.04 | ₩12,036 | ₩12,036 | ₩11,996 | ₩12,022 | -0.11% | 24.9만 |
|---|
| 2026.06.03 | ₩11,982 | ₩12,036 | ₩11,942 | ₩11,969 | -0.11% | 24만 |
|---|
| 2026.06.02 | ₩12,009 | ₩12,076 | ₩11,996 | ₩12,062 | +0.44% | 18만 |
|---|
| 2026.06.01 | ₩12,022 | ₩12,049 | ₩11,982 | ₩12,009 | -0.11% | 42.2만 |
|---|
| 2026.05.29 | ₩12,062 | ₩12,102 | ₩12,049 | ₩12,102 | +0.33% | 24.8만 |
|---|
| 2026.05.28 | ₩11,982 | ₩12,116 | ₩11,982 | ₩12,076 | +0.78% | 27.1만 |
|---|
| 2026.05.27 | ₩11,942 | ₩12,022 | ₩11,822 | ₩11,982 | +0.34% | 28.8만 |
|---|
| 2026.05.26 | ₩11,929 | ₩11,982 | ₩11,915 | ₩11,969 | +0.34% | 35.2만 |
|---|
| 2026.05.22 | ₩11,822 | ₩11,902 | ₩11,822 | ₩11,862 | +0.34% | 38.7만 |
|---|
| 2026.05.21 | ₩11,768 | ₩11,849 | ₩11,715 | ₩11,822 | +0.45% | 38만 |
|---|
| 2026.05.20 | ₩11,622 | ₩11,822 | ₩11,608 | ₩11,809 | +1.61% | 60.3만 |
|---|
| 2026.05.19 | ₩11,662 | ₩11,702 | ₩11,608 | ₩11,648 | -0.11% | 41.8만 |
|---|
| 2026.05.18 | ₩11,715 | ₩11,809 | ₩11,688 | ₩11,702 | -0.11% | 79.4만 |
|---|
| 2026.05.15 | ₩11,942 | ₩11,969 | ₩11,715 | ₩11,715 | -1.90% | 72.1만 |
|---|
| 2026.05.14 | ₩12,102 | ₩12,143 | ₩12,089 | ₩12,116 | +0.11% | 22.9만 |
|---|
| 2026.05.13 | ₩12,102 | ₩12,143 | ₩12,049 | ₩12,076 | -0.22% | 36.5만 |
|---|
| 2026.05.12 | ₩12,209 | ₩12,223 | ₩12,143 | ₩12,156 | -0.44% | 31.7만 |
|---|
| 2026.05.11 | ₩12,276 | ₩12,289 | ₩12,236 | ₩12,276 | 0.00% | 18.2만 |
|---|
| 2026.05.08 | ₩12,236 | ₩12,289 | ₩12,156 | ₩12,276 | +0.33% | 12.8만 |
|---|
| 2026.05.07 | ₩12,236 | ₩12,276 | ₩12,196 | ₩12,209 | -0.22% | 36.6만 |
|---|
| 2026.05.06 | ₩12,236 | ₩12,236 | ₩12,209 | ₩12,236 | 0.00% | 15.5만 |
|---|
| 2026.05.05 | ₩12,183 | ₩12,196 | ₩12,143 | ₩12,156 | -0.22% | 29.3만 |
|---|
| 2026.05.04 | ₩12,236 | ₩12,249 | ₩12,183 | ₩12,196 | -0.33% | 27.6만 |
|---|
| 2026.05.01 | ₩12,236 | ₩12,330 | ₩12,236 | ₩12,289 | +0.44% | 29.2만 |
|---|
| 2026.04.30 | ₩12,289 | ₩12,303 | ₩12,236 | ₩12,289 | 0.00% | 23만 |
|---|
| 2026.04.29 | ₩12,209 | ₩12,236 | ₩12,156 | ₩12,209 | 0.00% | 24.7만 |
|---|
| 2026.04.28 | ₩12,263 | ₩12,276 | ₩12,209 | ₩12,223 | -0.33% | 20.4만 |
|---|
| 2026.04.27 | ₩12,303 | ₩12,316 | ₩12,236 | ₩12,289 | -0.11% | 19.9만 |
|---|
| 2026.04.24 | ₩12,303 | ₩12,303 | ₩12,236 | ₩12,276 | -0.22% | 15.3만 |
|---|
| 2026.04.23 | ₩12,330 | ₩12,370 | ₩12,263 | ₩12,263 | -0.54% | 23.5만 |
|---|
| 2026.04.22 | ₩12,396 | ₩12,396 | ₩12,356 | ₩12,356 | -0.32% | 31만 |
|---|
| 2026.04.21 | ₩12,410 | ₩12,410 | ₩12,356 | ₩12,383 | -0.22% | 33.9만 |
|---|
| 2026.04.20 | ₩12,450 | ₩12,450 | ₩12,410 | ₩12,450 | 0.00% | 16.1만 |
|---|
| 2026.04.17 | ₩12,423 | ₩12,463 | ₩12,410 | ₩12,436 | +0.11% | 35.7만 |
|---|
| 2026.04.16 | ₩12,343 | ₩12,450 | ₩12,343 | ₩12,370 | +0.22% | 29.4만 |
|---|
| 2026.04.15 | ₩12,276 | ₩12,370 | ₩12,276 | ₩12,356 | +0.65% | 22.7만 |
|---|
| 2026.04.14 | ₩12,370 | ₩12,410 | ₩12,370 | ₩12,396 | +0.22% | 18.8만 |
|---|
| 2026.04.13 | ₩12,343 | ₩12,383 | ₩12,330 | ₩12,383 | +0.32% | 17.7만 |
|---|
| 2026.04.10 | ₩12,383 | ₩12,436 | ₩12,343 | ₩12,343 | -0.32% | 19.3만 |
|---|
| 2026.04.09 | ₩12,423 | ₩12,450 | ₩12,356 | ₩12,436 | +0.11% | 14.4만 |
|---|
| 2026.04.08 | ₩12,383 | ₩12,450 | ₩12,356 | ₩12,410 | +0.22% | 25.4만 |
|---|
| 2026.04.07 | ₩12,249 | ₩12,276 | ₩12,209 | ₩12,223 | -0.22% | 17.1만 |
|---|
| 2026.04.06 | ₩12,236 | ₩12,303 | ₩12,209 | ₩12,289 | +0.44% | 14만 |
|---|
| 2026.04.02 | ₩12,156 | ₩12,289 | ₩12,156 | ₩12,209 | +0.44% | 22.6만 |
|---|
| 2026.04.01 | ₩12,263 | ₩12,289 | ₩12,209 | ₩12,223 | -0.33% | 34.3만 |
|---|
| 2026.03.31 | ₩12,049 | ₩12,263 | ₩12,036 | ₩12,236 | +1.55% | 35.6만 |
|---|
| 2026.03.30 | ₩11,969 | ₩12,049 | ₩11,942 | ₩12,009 | +0.33% | 35만 |
|---|
| 2026.03.27 | ₩12,049 | ₩12,049 | ₩11,942 | ₩11,955 | -0.78% | 27.3만 |
|---|
| 2026.03.26 | ₩12,129 | ₩12,169 | ₩12,062 | ₩12,089 | -0.33% | 26만 |
|---|
| 2026.03.25 | ₩12,169 | ₩12,209 | ₩12,116 | ₩12,169 | 0.00% | 16.6만 |
|---|
| 2026.03.24 | ₩12,062 | ₩12,129 | ₩12,062 | ₩12,102 | +0.33% | 18.1만 |
|---|
| 2026.03.23 | ₩12,116 | ₩12,236 | ₩12,036 | ₩12,156 | +0.33% | 29만 |
|---|
| 2026.03.20 | ₩12,209 | ₩12,209 | ₩12,076 | ₩12,089 | -0.98% | 44.4만 |
|---|
| 2026.03.19 | ₩12,236 | ₩12,263 | ₩12,183 | ₩12,209 | -0.22% | 31만 |
|---|
| 2026.03.18 | ₩12,316 | ₩12,330 | ₩12,249 | ₩12,276 | -0.33% | 22.2만 |
|---|
| 2026.03.17 | ₩12,276 | ₩12,356 | ₩12,263 | ₩12,343 | +0.54% | 21.4만 |
|---|
| 2026.03.16 | ₩12,169 | ₩12,249 | ₩12,156 | ₩12,249 | +0.66% | 26.1만 |
|---|
| 2026.03.13 | ₩12,289 | ₩12,303 | ₩12,062 | ₩12,116 | -1.41% | 38.7만 |
|---|
| 2026.03.12 | ₩12,316 | ₩12,316 | ₩12,249 | ₩12,303 | -0.11% | 32.1만 |
|---|
| 2026.03.11 | ₩12,436 | ₩12,436 | ₩12,330 | ₩12,343 | -0.75% | 33.2만 |
|---|
| 2026.03.10 | ₩12,543 | ₩12,570 | ₩12,476 | ₩12,476 | -0.53% | 43.2만 |
|---|
| 2026.03.09 | ₩12,517 | ₩12,543 | ₩12,383 | ₩12,530 | +0.11% | 49.6만 |
|---|
| 2026.03.06 | ₩12,610 | ₩12,637 | ₩12,530 | ₩12,530 | -0.64% | 31.9만 |
|---|
| 2026.03.05 | ₩12,730 | ₩12,730 | ₩12,690 | ₩12,690 | -0.31% | 34.6만 |
|---|
| 2026.03.04 | ₩12,810 | ₩12,810 | ₩12,704 | ₩12,744 | -0.52% | 34.6만 |
|---|
| 2026.03.03 | ₩12,690 | ₩12,757 | ₩12,690 | ₩12,757 | +0.53% | 45.5만 |
|---|
| 2026.03.02 | ₩12,784 | ₩12,797 | ₩12,690 | ₩12,690 | -0.73% | 46.7만 |
|---|
| 2026.02.27 | ₩12,824 | ₩12,824 | ₩12,757 | ₩12,797 | -0.21% | 29.9만 |
|---|
| 2026.02.26 | ₩12,864 | ₩12,864 | ₩12,784 | ₩12,797 | -0.52% | 48.5만 |
|---|
| 2026.02.25 | ₩12,850 | ₩12,850 | ₩12,784 | ₩12,810 | -0.31% | 26.3만 |
|---|
| 2026.02.24 | ₩12,837 | ₩12,837 | ₩12,784 | ₩12,797 | -0.31% | 17.5만 |
|---|
| 2026.02.23 | ₩12,704 | ₩12,810 | ₩12,704 | ₩12,797 | +0.74% | 31.7만 |
|---|
| 2026.02.20 | ₩12,850 | ₩12,850 | ₩12,770 | ₩12,784 | -0.52% | 44.8만 |
|---|
| 2026.02.19 | ₩12,877 | ₩12,891 | ₩12,757 | ₩12,850 | -0.21% | 33.1만 |
|---|
| 2026.02.18 | ₩12,944 | ₩12,944 | ₩12,864 | ₩12,864 | -0.62% | 16.8만 |
|---|
| 2026.02.17 | ₩12,957 | ₩12,957 | ₩12,864 | ₩12,904 | -0.41% | 21.6만 |
|---|
| 2026.02.13 | ₩12,944 | ₩12,957 | ₩12,864 | ₩12,904 | -0.31% | 13.9만 |
|---|
| 2026.02.12 | ₩12,984 | ₩12,984 | ₩12,931 | ₩12,984 | 0.00% | 16.1만 |
|---|
| 2026.02.11 | ₩12,931 | ₩12,971 | ₩12,917 | ₩12,931 | 0.00% | 18.7만 |
|---|
| 2026.02.10 | ₩12,837 | ₩12,944 | ₩12,837 | ₩12,944 | +0.83% | 44.7만 |
|---|
| 2026.02.09 | ₩12,784 | ₩12,850 | ₩12,744 | ₩12,837 | +0.42% | 28.5만 |
|---|
| 2026.02.06 | ₩12,770 | ₩12,797 | ₩12,730 | ₩12,770 | 0.00% | 19만 |
|---|
| 2026.02.05 | ₩12,757 | ₩12,757 | ₩12,717 | ₩12,757 | 0.00% | 11.8만 |
|---|
| 2026.02.04 | ₩12,730 | ₩12,757 | ₩12,690 | ₩12,717 | -0.10% | 18.6만 |
|---|
| 2026.02.03 | ₩12,690 | ₩12,730 | ₩12,663 | ₩12,730 | +0.32% | 33.9만 |
|---|
| 2026.02.02 | ₩12,730 | ₩12,770 | ₩12,663 | ₩12,690 | -0.31% | 31.5만 |
|---|
| 2026.01.30 | ₩12,730 | ₩12,744 | ₩12,704 | ₩12,730 | 0.00% | 19.8만 |
|---|
| 2026.01.29 | ₩12,704 | ₩12,744 | ₩12,690 | ₩12,744 | +0.32% | 18.6만 |
|---|
| 2026.01.28 | ₩12,757 | ₩12,770 | ₩12,704 | ₩12,704 | -0.42% | 20.3만 |
|---|
| 2026.01.27 | ₩12,810 | ₩12,824 | ₩12,744 | ₩12,757 | -0.42% | 13.9만 |
|---|
| 2026.01.26 | ₩12,797 | ₩12,797 | ₩12,744 | ₩12,784 | -0.10% | 30.1만 |
|---|
| 2026.01.23 | ₩12,864 | ₩12,864 | ₩12,770 | ₩12,770 | -0.73% | 27.9만 |
|---|
| 2026.01.22 | ₩12,757 | ₩12,837 | ₩12,744 | ₩12,837 | +0.63% | 18.4만 |
|---|
| 2026.01.21 | ₩12,824 | ₩12,837 | ₩12,744 | ₩12,784 | -0.31% | 73.2만 |
|---|
| 2026.01.20 | ₩12,784 | ₩12,784 | ₩12,717 | ₩12,730 | -0.42% | 24.1만 |
|---|
| 2026.01.16 | ₩12,917 | ₩12,917 | ₩12,850 | ₩12,891 | -0.21% | 33.6만 |
|---|
| 2026.01.15 | ₩12,931 | ₩12,931 | ₩12,891 | ₩12,904 | -0.21% | 32.3만 |
|---|
| 2026.01.14 | ₩12,904 | ₩12,944 | ₩12,891 | ₩12,904 | 0.00% | 37.4만 |
|---|
| 2026.01.13 | ₩12,904 | ₩12,944 | ₩12,904 | ₩12,917 | +0.10% | 14.6만 |
|---|
| 2026.01.12 | ₩12,877 | ₩12,917 | ₩12,824 | ₩12,917 | +0.31% | 21.4만 |
|---|
| 2026.01.09 | ₩12,891 | ₩12,891 | ₩12,837 | ₩12,891 | 0.00% | 23.9만 |
|---|
| 2026.01.08 | ₩12,850 | ₩12,891 | ₩12,837 | ₩12,864 | +0.10% | 27.2만 |
|---|
| 2026.01.07 | ₩12,824 | ₩12,864 | ₩12,824 | ₩12,850 | +0.21% | 24.9만 |
|---|
| 2026.01.06 | ₩12,864 | ₩12,877 | ₩12,784 | ₩12,850 | -0.10% | 31.4만 |
|---|
| 2026.01.05 | ₩12,797 | ₩12,864 | ₩12,770 | ₩12,850 | +0.42% | 23.4만 |
|---|
| 2026.01.02 | ₩12,810 | ₩12,824 | ₩12,744 | ₩12,770 | -0.31% | 22만 |
|---|
| 2025.12.31 | ₩12,877 | ₩12,891 | ₩12,730 | ₩12,810 | -0.52% | 69.9만 |
|---|
| 2025.12.30 | ₩12,810 | ₩12,864 | ₩12,810 | ₩12,850 | +0.31% | 33.1만 |
|---|
| 2025.12.29 | ₩12,810 | ₩12,877 | ₩12,770 | ₩12,810 | 0.00% | 44.9만 |
|---|
| 2025.12.26 | ₩12,744 | ₩12,797 | ₩12,704 | ₩12,797 | +0.42% | 41.5만 |
|---|
| 2025.12.24 | ₩12,704 | ₩12,744 | ₩12,690 | ₩12,717 | +0.11% | 33만 |
|---|
| 2025.12.23 | ₩12,730 | ₩12,757 | ₩12,690 | ₩12,730 | 0.00% | 31.9만 |
|---|
| 2025.12.22 | ₩12,704 | ₩12,757 | ₩12,650 | ₩12,757 | +0.42% | 28.9만 |
|---|
| 2025.12.19 | ₩12,757 | ₩12,784 | ₩12,717 | ₩12,770 | +0.10% | 26.3만 |
|---|
| 2025.12.18 | ₩12,717 | ₩12,784 | ₩12,690 | ₩12,784 | +0.53% | 32.9만 |
|---|
| 2025.12.17 | ₩12,690 | ₩12,744 | ₩12,637 | ₩12,717 | +0.21% | 33만 |
|---|
| 2025.12.16 | ₩12,690 | ₩12,704 | ₩12,650 | ₩12,677 | -0.11% | 32.7만 |
|---|
| 2025.12.15 | ₩12,690 | ₩12,717 | ₩12,650 | ₩12,650 | -0.32% | 38.8만 |
|---|
| 2025.12.12 | ₩12,623 | ₩12,690 | ₩12,623 | ₩12,650 | +0.21% | 39.8만 |
|---|
| 2025.12.11 | ₩12,717 | ₩12,770 | ₩12,677 | ₩12,730 | +0.11% | 41만 |
|---|
| 2025.12.10 | ₩12,623 | ₩12,730 | ₩12,623 | ₩12,690 | +0.53% | 24.9만 |
|---|
| 2025.12.09 | ₩12,717 | ₩12,717 | ₩12,637 | ₩12,663 | -0.42% | 33.3만 |
|---|
| 2025.12.08 | ₩12,690 | ₩12,757 | ₩12,597 | ₩12,730 | +0.32% | 101.6만 |
|---|
| 2025.12.05 | ₩12,717 | ₩12,744 | ₩12,690 | ₩12,730 | +0.11% | 40.2만 |
|---|
| 2025.12.04 | ₩12,757 | ₩12,770 | ₩12,704 | ₩12,704 | -0.42% | 31.6만 |
|---|
| 2025.12.03 | ₩12,717 | ₩12,810 | ₩12,717 | ₩12,770 | +0.42% | 28.9만 |
|---|
| 2025.12.02 | ₩12,810 | ₩12,810 | ₩12,677 | ₩12,744 | -0.52% | 33.9만 |
|---|
| 2025.12.01 | ₩12,877 | ₩12,877 | ₩12,704 | ₩12,717 | -1.24% | 62.9만 |
|---|
| 2025.11.28 | ₩12,944 | ₩12,957 | ₩12,864 | ₩12,957 | +0.10% | 14.6만 |
|---|
| 2025.11.26 | ₩12,877 | ₩12,944 | ₩12,837 | ₩12,917 | +0.31% | 12.7만 |
|---|
| 2025.11.25 | ₩12,824 | ₩12,877 | ₩12,784 | ₩12,877 | +0.42% | 23.8만 |
|---|
| 2025.11.24 | ₩12,650 | ₩12,784 | ₩12,650 | ₩12,770 | +0.95% | 16.8만 |
|---|
| 2025.11.21 | ₩12,650 | ₩12,677 | ₩12,597 | ₩12,663 | +0.11% | 30.5만 |
|---|
| 2025.11.20 | ₩12,650 | ₩12,650 | ₩12,543 | ₩12,570 | -0.63% | 45.1만 |
|---|
| 2025.11.19 | ₩12,744 | ₩12,757 | ₩12,543 | ₩12,583 | -1.26% | 50.5만 |
|---|
| 2025.11.18 | ₩12,757 | ₩12,837 | ₩12,677 | ₩12,677 | -0.63% | 20.3만 |
|---|
| 2025.11.17 | ₩12,810 | ₩12,850 | ₩12,730 | ₩12,824 | +0.10% | 26.9만 |
|---|
| 2025.11.14 | ₩12,837 | ₩12,850 | ₩12,757 | ₩12,770 | -0.52% | 17.5만 |
|---|
| 2025.11.13 | ₩12,984 | ₩12,997 | ₩12,891 | ₩12,891 | -0.72% | 20.7만 |
|---|
| 2025.11.12 | ₩12,944 | ₩13,051 | ₩12,944 | ₩13,038 | +0.72% | 28.1만 |
|---|
| 2025.11.11 | ₩12,997 | ₩12,997 | ₩12,917 | ₩12,944 | -0.41% | 28.8만 |
|---|
| 2025.11.10 | ₩13,011 | ₩13,011 | ₩12,904 | ₩12,971 | -0.31% | 26.2만 |
|---|
| 2025.11.07 | ₩13,011 | ₩13,011 | ₩12,904 | ₩12,997 | -0.10% | 27.9만 |
|---|
| 2025.11.06 | ₩13,091 | ₩13,091 | ₩12,984 | ₩13,011 | -0.61% | 35.7만 |
|---|
| 2025.11.05 | ₩12,997 | ₩13,051 | ₩12,984 | ₩13,011 | +0.10% | 29만 |
|---|
| 2025.11.04 | ₩12,984 | ₩13,051 | ₩12,944 | ₩13,051 | +0.51% | 30.7만 |
|---|
| 2025.11.03 | ₩13,051 | ₩13,051 | ₩12,944 | ₩12,984 | -0.51% | 27.8만 |
|---|
| 2025.10.31 | ₩13,051 | ₩13,091 | ₩12,944 | ₩13,091 | +0.31% | 43.4만 |
|---|
| 2025.10.30 | ₩12,957 | ₩12,984 | ₩12,917 | ₩12,971 | +0.10% | 42만 |
|---|
| 2025.10.29 | ₩13,171 | ₩13,171 | ₩12,997 | ₩13,038 | -1.01% | 59만 |
|---|
| 2025.10.28 | ₩13,265 | ₩13,278 | ₩13,104 | ₩13,131 | -1.01% | 44만 |
|---|
| 2025.10.27 | ₩13,225 | ₩13,265 | ₩13,171 | ₩13,251 | +0.20% | 37.7만 |
|---|
| 2025.10.24 | ₩13,225 | ₩13,225 | ₩13,171 | ₩13,225 | 0.00% | 22만 |
|---|
| 2025.10.23 | ₩13,211 | ₩13,238 | ₩13,144 | ₩13,171 | -0.30% | 29.2만 |
|---|
| 2025.10.22 | ₩13,278 | ₩13,278 | ₩13,131 | ₩13,198 | -0.60% | 41만 |
|---|
| 2025.10.21 | ₩13,291 | ₩13,358 | ₩13,198 | ₩13,251 | -0.30% | 30.2만 |
|---|
| 2025.10.20 | ₩13,198 | ₩13,251 | ₩13,171 | ₩13,251 | +0.40% | 20.8만 |
|---|
| 2025.10.17 | ₩13,278 | ₩13,278 | ₩13,131 | ₩13,171 | -0.80% | 18.6만 |
|---|
| 2025.10.16 | ₩13,251 | ₩13,251 | ₩13,171 | ₩13,251 | 0.00% | 18.4만 |
|---|
| 2025.10.15 | ₩13,238 | ₩13,278 | ₩13,158 | ₩13,198 | -0.30% | 26.5만 |
|---|
| 2025.10.14 | ₩13,345 | ₩13,345 | ₩13,238 | ₩13,265 | -0.60% | 28.4만 |
|---|
| 2025.10.13 | ₩13,371 | ₩13,398 | ₩13,251 | ₩13,305 | -0.50% | 31.7만 |
|---|
| 2025.10.10 | ₩13,452 | ₩13,505 | ₩13,305 | ₩13,331 | -0.89% | 21.7만 |
|---|