시장 데이터를 불러오는 중
전체 종목
BlackRock Virginia Municipal Bond Trust 과거 주가
BlackRock Virginia Municipal Bond Trust · BHV · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BlackRock Virginia Municipal Bond Trust · BHV · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,897 | ₩15,554 | ₩14,897 | ₩15,514 | +4.14% | 1.3천 |
| 2026.10.08 | ₩15,286 | ₩15,689 | ₩15,286 | ₩15,487 | +1.32% | 2.4천 |
| 2026.10.07 | ₩15,085 | ₩15,219 | ₩15,085 | ₩15,219 | +0.89% | 400 |
| 2026.10.06 | ₩15,662 | ₩15,970 | ₩15,554 | ₩15,554 | -0.68% | 2천 |
| 2026.10.05 | ₩15,420 | ₩15,581 | ₩15,420 | ₩15,554 | +0.87% | 2천 |
| 2026.10.02 | ₩15,085 | ₩15,528 | ₩15,085 | ₩15,528 | +2.93% | 300 |
| 2026.10.01 | ₩15,689 | ₩15,823 | ₩15,031 | ₩15,031 | -4.19% | 3천 |
| 2026.09.30 | ₩14,441 | ₩15,756 | ₩14,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,648 |
| +8.36% |
| 1.8만 |
| 2026.09.29 | ₩16,734 | ₩16,734 | ₩14,079 | ₩14,348 | -14.26% | 2.8만 |
|---|
| 2026.09.28 | ₩16,869 | ₩17,459 | ₩16,761 | ₩16,909 | +0.24% | 5.7천 |
|---|
| 2026.09.25 | ₩16,775 | ₩17,029 | ₩16,775 | ₩16,976 | +1.20% | 700 |
|---|
| 2026.09.24 | ₩16,560 | ₩17,432 | ₩16,560 | ₩16,869 | +1.86% | 1.1만 |
|---|
| 2026.09.23 | ₩17,231 | ₩17,432 | ₩16,922 | ₩16,922 | -1.79% | 1.9천 |
|---|
| 2026.09.22 | ₩17,566 | ₩17,566 | ₩16,989 | ₩16,989 | -3.28% | 2.4천 |
|---|
| 2026.09.21 | ₩16,922 | ₩17,646 | ₩16,922 | ₩17,150 | +1.35% | 4.2천 |
|---|
| 2026.09.18 | ₩17,432 | ₩19,738 | ₩16,748 | ₩16,748 | -3.92% | 8.4천 |
|---|
| 2026.09.17 | ₩17,137 | ₩20,315 | ₩16,962 | ₩16,962 | -1.02% | 3.1만 |
|---|
| 2026.09.16 | ₩16,493 | ₩16,493 | ₩16,493 | ₩16,493 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩16,882 | ₩16,962 | ₩16,453 | ₩16,694 | -1.11% | 6.2천 |
|---|
| 2026.09.14 | ₩17,056 | ₩17,365 | ₩16,493 | ₩16,989 | -0.39% | 1.2만 |
|---|
| 2026.09.11 | ₩17,056 | ₩17,056 | ₩16,614 | ₩16,614 | -2.59% | 1천 |
|---|
| 2026.09.10 | ₩16,574 | ₩17,043 | ₩16,386 | ₩16,748 | +1.05% | 1.1만 |
|---|
| 2026.09.09 | ₩16,708 | ₩16,909 | ₩16,708 | ₩16,721 | +0.08% | 1.9천 |
|---|
| 2026.09.08 | ₩16,734 | ₩16,761 | ₩16,734 | ₩16,761 | +0.16% | 1천 |
|---|
| 2026.09.04 | ₩16,721 | ₩17,056 | ₩16,721 | ₩16,721 | 0.00% | 1천 |
|---|
| 2026.09.03 | ₩16,828 | ₩17,003 | ₩16,694 | ₩16,855 | +0.16% | 6.5천 |
|---|
| 2026.09.02 | ₩17,029 | ₩17,029 | ₩16,748 | ₩16,855 | -1.02% | 4.9천 |
|---|
| 2026.09.01 | ₩17,056 | ₩17,056 | ₩16,708 | ₩16,869 | -1.10% | 2.9천 |
|---|
| 2026.08.31 | ₩16,775 | ₩17,056 | ₩16,775 | ₩16,909 | +0.80% | 3.6천 |
|---|
| 2026.08.28 | ₩17,459 | ₩17,459 | ₩16,694 | ₩17,056 | -2.30% | 6.1천 |
|---|
| 2026.08.27 | ₩17,324 | ₩17,324 | ₩16,694 | ₩16,882 | -2.55% | 3.9천 |
|---|
| 2026.08.26 | ₩16,775 | ₩17,056 | ₩16,775 | ₩16,842 | +0.40% | 4.5천 |
|---|
| 2026.08.25 | ₩17,164 | ₩17,164 | ₩16,949 | ₩17,043 | -0.70% | 4천 |
|---|
| 2026.08.24 | ₩16,842 | ₩17,043 | ₩16,842 | ₩16,962 | +0.72% | 3.7천 |
|---|
| 2026.08.21 | ₩16,694 | ₩16,788 | ₩16,694 | ₩16,788 | +0.56% | 5.5천 |
|---|
| 2026.08.20 | ₩16,775 | ₩17,137 | ₩16,775 | ₩16,775 | 0.00% | 3.4천 |
|---|
| 2026.08.19 | ₩16,895 | ₩16,895 | ₩16,895 | ₩16,895 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩16,815 | ₩16,815 | ₩16,815 | ₩16,815 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩17,003 | ₩17,164 | ₩17,003 | ₩17,164 | +0.95% | 1.4천 |
|---|
| 2026.08.14 | ₩17,029 | ₩17,029 | ₩17,029 | ₩17,029 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩16,962 | ₩17,217 | ₩16,962 | ₩17,217 | +1.50% | 2.6천 |
|---|
| 2026.08.12 | ₩17,391 | ₩17,391 | ₩17,029 | ₩17,029 | -2.08% | 1.6천 |
|---|
| 2026.08.11 | ₩17,244 | ₩17,244 | ₩17,231 | ₩17,231 | -0.08% | 800 |
|---|
| 2026.08.10 | ₩17,150 | ₩17,150 | ₩17,096 | ₩17,096 | -0.31% | 2.3천 |
|---|
| 2026.08.07 | ₩16,761 | ₩17,164 | ₩16,761 | ₩17,164 | +2.40% | 1.8천 |
|---|
| 2026.08.06 | ₩16,828 | ₩17,003 | ₩16,828 | ₩16,976 | +0.88% | 1.1천 |
|---|
| 2026.08.05 | ₩16,909 | ₩17,231 | ₩16,828 | ₩16,828 | -0.48% | 1.7천 |
|---|
| 2026.08.04 | ₩16,909 | ₩17,204 | ₩16,909 | ₩16,909 | 0.00% | 1.1천 |
|---|
| 2026.08.03 | ₩17,217 | ₩17,257 | ₩17,096 | ₩17,217 | 0.00% | 5.2천 |
|---|
| 2026.07.31 | ₩17,190 | ₩17,391 | ₩16,895 | ₩17,177 | -0.08% | 4.9천 |
|---|
| 2026.07.30 | ₩16,895 | ₩17,284 | ₩16,895 | ₩17,177 | +1.67% | 6.7천 |
|---|
| 2026.07.29 | ₩16,493 | ₩17,512 | ₩16,493 | ₩17,150 | +3.98% | 1.4만 |
|---|
| 2026.07.28 | ₩16,493 | ₩16,801 | ₩16,493 | ₩16,801 | +1.87% | 6.5천 |
|---|
| 2026.07.27 | ₩16,962 | ₩16,962 | ₩16,493 | ₩16,627 | -1.98% | 3.6천 |
|---|
| 2026.07.24 | ₩16,828 | ₩16,962 | ₩16,761 | ₩16,801 | -0.16% | 1.5천 |
|---|
| 2026.07.23 | ₩16,775 | ₩17,231 | ₩16,775 | ₩16,775 | 0.00% | 3.3천 |
|---|
| 2026.07.22 | ₩16,627 | ₩17,204 | ₩16,627 | ₩17,123 | +2.98% | 2.4천 |
|---|
| 2026.07.21 | ₩16,815 | ₩16,828 | ₩16,761 | ₩16,761 | -0.32% | 1.2천 |
|---|
| 2026.07.20 | ₩16,801 | ₩16,801 | ₩16,761 | ₩16,761 | -0.24% | 600 |
|---|
| 2026.07.17 | ₩16,574 | ₩16,828 | ₩16,574 | ₩16,627 | +0.32% | 3천 |
|---|
| 2026.07.16 | ₩16,775 | ₩16,962 | ₩16,560 | ₩16,627 | -0.88% | 7.7천 |
|---|
| 2026.07.15 | ₩17,096 | ₩17,231 | ₩16,895 | ₩17,204 | +0.63% | 3.2천 |
|---|
| 2026.07.14 | ₩16,895 | ₩17,043 | ₩16,895 | ₩17,043 | +0.87% | 800 |
|---|
| 2026.07.13 | ₩16,560 | ₩16,936 | ₩16,560 | ₩16,761 | +1.21% | 2.8천 |
|---|
| 2026.07.10 | ₩17,123 | ₩17,244 | ₩16,895 | ₩17,043 | -0.47% | 5.7천 |
|---|
| 2026.07.09 | ₩17,472 | ₩17,539 | ₩17,351 | ₩17,351 | -0.69% | 2.6만 |
|---|
| 2026.07.08 | ₩17,190 | ₩17,432 | ₩17,150 | ₩17,150 | -0.23% | 6.1천 |
|---|
| 2026.07.07 | ₩16,895 | ₩17,834 | ₩16,895 | ₩17,767 | +5.16% | 1.3만 |
|---|
| 2026.07.06 | ₩17,164 | ₩17,391 | ₩17,029 | ₩17,029 | -0.78% | 2.5천 |
|---|
| 2026.07.02 | ₩16,895 | ₩17,096 | ₩16,895 | ₩17,029 | +0.79% | 2.3천 |
|---|
| 2026.07.01 | ₩17,096 | ₩17,096 | ₩17,029 | ₩17,056 | -0.24% | 1.2만 |
|---|
| 2026.06.30 | ₩17,472 | ₩17,472 | ₩16,426 | ₩17,110 | -2.07% | 2.8만 |
|---|
| 2026.06.29 | ₩17,231 | ₩17,231 | ₩16,828 | ₩16,949 | -1.63% | 6.6천 |
|---|
| 2026.06.26 | ₩16,386 | ₩16,386 | ₩16,386 | ₩16,386 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩16,225 | ₩16,493 | ₩16,225 | ₩16,386 | +0.99% | 400 |
|---|
| 2026.06.24 | ₩17,231 | ₩17,231 | ₩16,627 | ₩16,641 | -3.42% | 3.4천 |
|---|
| 2026.06.23 | ₩16,426 | ₩16,426 | ₩16,305 | ₩16,305 | -0.73% | 400 |
|---|
| 2026.06.22 | ₩16,292 | ₩16,560 | ₩16,292 | ₩16,426 | +0.82% | 1.7천 |
|---|
| 2026.06.18 | ₩16,346 | ₩16,748 | ₩16,346 | ₩16,520 | +1.07% | 3.5천 |
|---|
| 2026.06.17 | ₩16,721 | ₩16,801 | ₩16,279 | ₩16,279 | -2.65% | 4.1천 |
|---|
| 2026.06.16 | ₩17,217 | ₩17,217 | ₩16,627 | ₩16,667 | -3.19% | 1.2천 |
|---|
| 2026.06.15 | ₩17,164 | ₩17,164 | ₩16,533 | ₩16,641 | -3.05% | 4천 |
|---|
| 2026.06.12 | ₩16,708 | ₩17,164 | ₩16,708 | ₩16,895 | +1.12% | 5.7천 |
|---|
| 2026.06.11 | ₩17,164 | ₩17,231 | ₩16,694 | ₩16,694 | -2.73% | 3.9천 |
|---|
| 2026.06.10 | ₩16,654 | ₩17,405 | ₩16,627 | ₩16,627 | -0.16% | 3.6천 |
|---|
| 2026.06.09 | ₩16,627 | ₩16,627 | ₩16,627 | ₩16,627 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩16,627 | ₩16,627 | ₩16,627 | ₩16,627 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩15,863 | ₩16,654 | ₩15,662 | ₩16,627 | +4.82% | 2.6만 |
|---|
| 2026.06.04 | ₩15,206 | ₩15,876 | ₩15,206 | ₩15,863 | +4.32% | 1.6만 |
|---|
| 2026.06.03 | ₩15,662 | ₩15,823 | ₩15,621 | ₩15,769 | +0.68% | 1.4만 |
|---|
| 2026.06.02 | ₩15,192 | ₩15,662 | ₩15,192 | ₩15,621 | +2.82% | 1.9천 |
|---|
| 2026.06.01 | ₩15,689 | ₩15,689 | ₩15,192 | ₩15,595 | -0.60% | 4.8천 |
|---|
| 2026.05.29 | ₩15,581 | ₩15,581 | ₩15,447 | ₩15,568 | -0.09% | 1.8천 |
|---|
| 2026.05.28 | ₩15,581 | ₩15,581 | ₩15,192 | ₩15,286 | -1.89% | 2.1천 |
|---|
| 2026.05.27 | ₩15,581 | ₩15,581 | ₩15,219 | ₩15,219 | -2.32% | 1.1천 |
|---|
| 2026.05.26 | ₩15,729 | ₩15,729 | ₩15,192 | ₩15,353 | -2.39% | 7.2천 |
|---|
| 2026.05.22 | ₩15,192 | ₩15,192 | ₩15,192 | ₩15,192 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩15,259 | ₩15,447 | ₩15,192 | ₩15,192 | -0.44% | 1.6천 |
|---|
| 2026.05.20 | ₩15,394 | ₩16,936 | ₩15,286 | ₩15,461 | +0.44% | 1.5만 |
|---|
| 2026.05.19 | ₩15,286 | ₩15,286 | ₩15,085 | ₩15,099 | -1.23% | 4.4천 |
|---|
| 2026.05.18 | ₩15,179 | ₩15,179 | ₩15,112 | ₩15,152 | -0.18% | 3.6천 |
|---|
| 2026.05.15 | ₩15,420 | ₩15,420 | ₩15,152 | ₩15,152 | -1.74% | 7.6천 |
|---|
| 2026.05.14 | ₩15,420 | ₩15,420 | ₩15,259 | ₩15,259 | -1.04% | 1.4천 |
|---|
| 2026.05.13 | ₩15,219 | ₩15,300 | ₩15,219 | ₩15,259 | +0.26% | 3천 |
|---|
| 2026.05.12 | ₩15,273 | ₩15,273 | ₩15,125 | ₩15,273 | 0.00% | 2.8천 |
|---|
| 2026.05.11 | ₩15,166 | ₩15,166 | ₩15,152 | ₩15,152 | -0.09% | 2.8천 |
|---|
| 2026.05.08 | ₩15,031 | ₩15,273 | ₩15,031 | ₩15,219 | +1.25% | 1천 |
|---|
| 2026.05.07 | ₩15,313 | ₩15,407 | ₩15,166 | ₩15,166 | -0.96% | 2천 |
|---|
| 2026.05.06 | ₩15,273 | ₩15,273 | ₩15,273 | ₩15,273 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩15,273 | ₩15,273 | ₩15,273 | ₩15,273 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩15,152 | ₩15,313 | ₩15,018 | ₩15,273 | +0.80% | 8.6천 |
|---|
| 2026.05.01 | ₩15,152 | ₩15,152 | ₩14,911 | ₩15,099 | -0.35% | 6.3천 |
|---|
| 2026.04.30 | ₩14,616 | ₩14,951 | ₩14,616 | ₩14,951 | +2.29% | 1.1만 |
|---|
| 2026.04.29 | ₩14,616 | ₩14,710 | ₩14,602 | ₩14,602 | -0.09% | 1만 |
|---|
| 2026.04.28 | ₩14,790 | ₩14,790 | ₩14,750 | ₩14,750 | -0.27% | 3.9천 |
|---|
| 2026.04.27 | ₩14,763 | ₩14,804 | ₩14,763 | ₩14,763 | 0.00% | 2.4천 |
|---|
| 2026.04.24 | ₩15,045 | ₩15,045 | ₩14,844 | ₩14,844 | -1.34% | 3.5천 |
|---|
| 2026.04.23 | ₩14,750 | ₩14,750 | ₩14,750 | ₩14,750 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩14,750 | ₩15,031 | ₩14,750 | ₩14,777 | +0.18% | 1.2만 |
|---|
| 2026.04.21 | ₩14,924 | ₩14,924 | ₩14,857 | ₩14,857 | -0.45% | 1.5천 |
|---|
| 2026.04.20 | ₩14,924 | ₩14,924 | ₩14,790 | ₩14,790 | -0.90% | 2.6천 |
|---|
| 2026.04.17 | ₩14,911 | ₩14,911 | ₩14,911 | ₩14,911 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩14,616 | ₩14,616 | ₩14,522 | ₩14,522 | -0.64% | 300 |
|---|
| 2026.04.15 | ₩14,401 | ₩15,420 | ₩14,374 | ₩14,629 | +1.58% | 1.8만 |
|---|
| 2026.04.14 | ₩14,616 | ₩14,616 | ₩14,401 | ₩14,401 | -1.47% | 700 |
|---|
| 2026.04.13 | ₩14,509 | ₩14,509 | ₩14,361 | ₩14,361 | -1.02% | 2.4천 |
|---|
| 2026.04.10 | ₩14,428 | ₩14,428 | ₩14,294 | ₩14,294 | -0.93% | 900 |
|---|
| 2026.04.09 | ₩14,321 | ₩14,321 | ₩14,267 | ₩14,307 | -0.09% | 4.5천 |
|---|
| 2026.04.08 | ₩14,066 | ₩14,267 | ₩14,066 | ₩14,240 | +1.24% | 2.5천 |
|---|
| 2026.04.07 | ₩14,039 | ₩14,039 | ₩14,039 | ₩14,039 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩14,133 | ₩14,133 | ₩14,026 | ₩14,026 | -0.76% | 1.7천 |
|---|
| 2026.04.02 | ₩14,374 | ₩14,374 | ₩13,986 | ₩13,999 | -2.61% | 5.4천 |
|---|
| 2026.04.01 | ₩14,240 | ₩14,240 | ₩14,079 | ₩14,079 | -1.13% | 5.9천 |
|---|
| 2026.03.31 | ₩14,120 | ₩14,120 | ₩13,624 | ₩13,892 | -1.61% | 3.2천 |
|---|
| 2026.03.30 | ₩14,120 | ₩14,120 | ₩13,463 | ₩13,704 | -2.94% | 9.9천 |
|---|
| 2026.03.27 | ₩14,133 | ₩14,133 | ₩13,771 | ₩13,771 | -2.56% | 7.9천 |
|---|
| 2026.03.26 | ₩13,905 | ₩13,905 | ₩13,851 | ₩13,851 | -0.39% | 1천 |
|---|
| 2026.03.25 | ₩14,026 | ₩14,026 | ₩13,784 | ₩13,798 | -1.63% | 3천 |
|---|
| 2026.03.24 | ₩14,079 | ₩14,079 | ₩14,026 | ₩14,026 | -0.38% | 300 |
|---|
| 2026.03.23 | ₩14,146 | ₩14,200 | ₩13,972 | ₩14,146 | 0.00% | 7.1천 |
|---|
| 2026.03.20 | ₩14,240 | ₩14,321 | ₩13,744 | ₩14,200 | -0.28% | 1.1만 |
|---|
| 2026.03.19 | ₩14,361 | ₩14,361 | ₩14,321 | ₩14,321 | -0.28% | 800 |
|---|
| 2026.03.18 | ₩14,240 | ₩14,294 | ₩14,240 | ₩14,294 | +0.38% | 300 |
|---|
| 2026.03.17 | ₩14,214 | ₩14,361 | ₩14,214 | ₩14,361 | +1.04% | 2.2천 |
|---|
| 2026.03.16 | ₩14,334 | ₩14,334 | ₩14,281 | ₩14,294 | -0.28% | 3.2천 |
|---|
| 2026.03.13 | ₩14,214 | ₩14,307 | ₩14,214 | ₩14,267 | +0.38% | 2.5천 |
|---|
| 2026.03.12 | ₩14,281 | ₩14,696 | ₩14,281 | ₩14,696 | +2.91% | 1.2만 |
|---|
| 2026.03.11 | ₩14,307 | ₩14,374 | ₩14,294 | ₩14,307 | 0.00% | 2.3천 |
|---|
| 2026.03.10 | ₩14,321 | ₩14,334 | ₩14,321 | ₩14,334 | +0.09% | 1.2천 |
|---|
| 2026.03.09 | ₩14,281 | ₩14,348 | ₩14,281 | ₩14,348 | +0.47% | 2.2천 |
|---|
| 2026.03.06 | ₩14,361 | ₩14,401 | ₩14,361 | ₩14,401 | +0.28% | 2.5천 |
|---|
| 2026.03.05 | ₩14,267 | ₩14,374 | ₩14,267 | ₩14,361 | +0.66% | 7.3천 |
|---|
| 2026.03.04 | ₩14,401 | ₩14,455 | ₩14,401 | ₩14,415 | +0.09% | 4천 |
|---|
| 2026.03.03 | ₩14,522 | ₩14,522 | ₩14,441 | ₩14,482 | -0.28% | 6.2천 |
|---|
| 2026.03.02 | ₩14,924 | ₩14,924 | ₩14,602 | ₩14,696 | -1.53% | 1.2만 |
|---|
| 2026.02.27 | ₩14,602 | ₩14,602 | ₩14,589 | ₩14,589 | -0.09% | 2천 |
|---|
| 2026.02.26 | ₩14,535 | ₩14,535 | ₩14,535 | ₩14,535 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩14,535 | ₩14,562 | ₩14,535 | ₩14,562 | +0.18% | 3.5천 |
|---|
| 2026.02.24 | ₩14,535 | ₩14,535 | ₩14,535 | ₩14,535 | 0.00% | 1천 |
|---|
| 2026.02.23 | ₩14,509 | ₩14,549 | ₩14,468 | ₩14,549 | +0.28% | 3천 |
|---|
| 2026.02.20 | ₩14,428 | ₩14,495 | ₩14,428 | ₩14,495 | +0.46% | 2.5천 |
|---|
| 2026.02.19 | ₩14,401 | ₩14,482 | ₩14,401 | ₩14,441 | +0.28% | 6.8천 |
|---|
| 2026.02.18 | ₩14,455 | ₩14,455 | ₩14,334 | ₩14,415 | -0.28% | 7.7천 |
|---|
| 2026.02.17 | ₩14,267 | ₩14,455 | ₩14,267 | ₩14,441 | +1.22% | 2.3천 |
|---|
| 2026.02.13 | ₩14,348 | ₩14,468 | ₩14,348 | ₩14,441 | +0.65% | 5천 |
|---|
| 2026.02.12 | ₩14,348 | ₩14,468 | ₩14,348 | ₩14,455 | +0.75% | 900 |
|---|
| 2026.02.11 | ₩14,482 | ₩14,482 | ₩14,334 | ₩14,455 | -0.19% | 7.2천 |
|---|
| 2026.02.10 | ₩14,468 | ₩14,495 | ₩14,468 | ₩14,482 | +0.09% | 4.5천 |
|---|
| 2026.02.09 | ₩14,401 | ₩14,441 | ₩14,388 | ₩14,428 | +0.19% | 8.7천 |
|---|
| 2026.02.06 | ₩14,348 | ₩14,415 | ₩14,334 | ₩14,361 | +0.09% | 6.1천 |
|---|
| 2026.02.05 | ₩14,307 | ₩14,388 | ₩14,281 | ₩14,307 | 0.00% | 1.2만 |
|---|
| 2026.02.04 | ₩14,214 | ₩14,321 | ₩14,214 | ₩14,267 | +0.38% | 3.6천 |
|---|
| 2026.02.03 | ₩14,348 | ₩14,348 | ₩14,227 | ₩14,294 | -0.37% | 7.1천 |
|---|
| 2026.02.02 | ₩14,348 | ₩14,348 | ₩14,281 | ₩14,281 | -0.47% | 1.8천 |
|---|
| 2026.01.30 | ₩14,146 | ₩14,240 | ₩14,146 | ₩14,200 | +0.38% | 4.6천 |
|---|
| 2026.01.29 | ₩14,106 | ₩14,120 | ₩14,106 | ₩14,120 | +0.10% | 900 |
|---|
| 2026.01.28 | ₩14,133 | ₩14,146 | ₩14,106 | ₩14,133 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩14,053 | ₩14,214 | ₩14,053 | ₩14,120 | +0.48% | 1.1만 |
|---|
| 2026.01.26 | ₩14,026 | ₩14,066 | ₩13,999 | ₩14,026 | 0.00% | 1.1만 |
|---|
| 2026.01.23 | ₩14,106 | ₩14,160 | ₩14,093 | ₩14,093 | -0.10% | 5.7천 |
|---|
| 2026.01.22 | ₩14,227 | ₩14,227 | ₩14,106 | ₩14,160 | -0.47% | 4.8천 |
|---|
| 2026.01.21 | ₩14,133 | ₩14,240 | ₩14,066 | ₩14,160 | +0.19% | 6.6천 |
|---|
| 2026.01.20 | ₩13,959 | ₩14,187 | ₩13,959 | ₩14,160 | +1.44% | 7.4천 |
|---|
| 2026.01.16 | ₩14,307 | ₩14,334 | ₩14,267 | ₩14,294 | -0.09% | 3.9천 |
|---|
| 2026.01.15 | ₩14,240 | ₩14,294 | ₩14,200 | ₩14,200 | -0.28% | 1.3만 |
|---|
| 2026.01.14 | ₩14,173 | ₩14,187 | ₩14,160 | ₩14,160 | -0.09% | 6.1천 |
|---|
| 2026.01.13 | ₩14,187 | ₩14,214 | ₩14,173 | ₩14,187 | 0.00% | 1.6천 |
|---|
| 2026.01.12 | ₩14,200 | ₩14,281 | ₩14,106 | ₩14,160 | -0.28% | 8.3천 |
|---|
| 2026.01.09 | ₩14,187 | ₩14,187 | ₩14,133 | ₩14,146 | -0.28% | 2.5천 |
|---|
| 2026.01.08 | ₩14,093 | ₩14,093 | ₩14,093 | ₩14,093 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩14,133 | ₩14,200 | ₩14,106 | ₩14,200 | +0.47% | 1.6천 |
|---|
| 2026.01.06 | ₩14,026 | ₩14,160 | ₩14,026 | ₩14,133 | +0.76% | 2.1천 |
|---|
| 2026.01.05 | ₩14,160 | ₩14,160 | ₩14,012 | ₩14,106 | -0.38% | 4.1천 |
|---|
| 2026.01.02 | ₩14,187 | ₩14,200 | ₩14,053 | ₩14,079 | -0.76% | 3.7천 |
|---|
| 2025.12.31 | ₩14,267 | ₩14,267 | ₩13,932 | ₩14,012 | -1.79% | 1.3만 |
|---|
| 2025.12.30 | ₩13,932 | ₩14,187 | ₩13,878 | ₩13,945 | +0.10% | 1.4만 |
|---|
| 2025.12.29 | ₩14,012 | ₩14,066 | ₩13,610 | ₩13,851 | -1.15% | 5.7만 |
|---|
| 2025.12.26 | ₩14,146 | ₩14,187 | ₩14,039 | ₩14,093 | -0.38% | 5.9천 |
|---|
| 2025.12.24 | ₩14,267 | ₩14,267 | ₩14,066 | ₩14,106 | -1.13% | 1.8만 |
|---|
| 2025.12.23 | ₩14,281 | ₩14,428 | ₩14,281 | ₩14,388 | +0.75% | 3.6천 |
|---|
| 2025.12.22 | ₩14,200 | ₩14,455 | ₩14,200 | ₩14,401 | +1.42% | 4.8천 |
|---|
| 2025.12.19 | ₩14,348 | ₩14,388 | ₩14,294 | ₩14,388 | +0.28% | 700 |
|---|
| 2025.12.18 | ₩14,254 | ₩14,509 | ₩14,240 | ₩14,240 | -0.09% | 7천 |
|---|
| 2025.12.17 | ₩14,589 | ₩14,616 | ₩14,468 | ₩14,509 | -0.55% | 6천 |
|---|
| 2025.12.16 | ₩14,750 | ₩14,750 | ₩14,200 | ₩14,482 | -1.82% | 1.3만 |
|---|
| 2025.12.15 | ₩14,750 | ₩14,750 | ₩14,549 | ₩14,683 | -0.45% | 1.9천 |
|---|
| 2025.12.12 | ₩14,616 | ₩14,750 | ₩14,616 | ₩14,750 | +0.92% | 1.3천 |
|---|
| 2025.12.11 | ₩14,750 | ₩14,750 | ₩14,643 | ₩14,643 | -0.73% | 1.3천 |
|---|
| 2025.12.10 | ₩14,763 | ₩14,884 | ₩14,696 | ₩14,763 | 0.00% | 1.1천 |
|---|
| 2025.12.09 | ₩15,031 | ₩15,031 | ₩14,549 | ₩14,777 | -1.69% | 1.4만 |
|---|
| 2025.12.08 | ₩14,723 | ₩14,844 | ₩14,710 | ₩14,844 | +0.82% | 800 |
|---|
| 2025.12.05 | ₩15,085 | ₩15,085 | ₩14,549 | ₩14,696 | -2.58% | 4.3천 |
|---|
| 2025.12.04 | ₩14,777 | ₩14,897 | ₩14,495 | ₩14,602 | -1.18% | 1.4만 |
|---|
| 2025.12.03 | ₩14,777 | ₩14,804 | ₩14,750 | ₩14,790 | +0.09% | 1.9천 |
|---|
| 2025.12.02 | ₩15,139 | ₩15,139 | ₩14,763 | ₩14,911 | -1.51% | 6.1천 |
|---|
| 2025.12.01 | ₩14,924 | ₩14,924 | ₩14,736 | ₩14,884 | -0.27% | 3.7천 |
|---|
| 2025.11.28 | ₩14,857 | ₩14,871 | ₩14,723 | ₩14,777 | -0.54% | 5.1천 |
|---|
| 2025.11.26 | ₩14,804 | ₩14,817 | ₩14,522 | ₩14,669 | -0.91% | 4천 |
|---|
| 2025.11.25 | ₩15,152 | ₩15,152 | ₩14,884 | ₩14,884 | -1.77% | 1천 |
|---|
| 2025.11.24 | ₩14,884 | ₩15,058 | ₩14,884 | ₩14,884 | 0.00% | 600 |
|---|
| 2025.11.21 | ₩14,951 | ₩14,964 | ₩14,884 | ₩14,884 | -0.45% | 700 |
|---|
| 2025.11.20 | ₩14,964 | ₩14,964 | ₩14,897 | ₩14,897 | -0.45% | 1천 |
|---|
| 2025.11.19 | ₩15,233 | ₩15,233 | ₩15,018 | ₩15,219 | -0.09% | 2.1천 |
|---|
| 2025.11.18 | ₩15,273 | ₩15,635 | ₩14,911 | ₩15,246 | -0.18% | 3.1만 |
|---|
| 2025.11.17 | ₩14,964 | ₩15,179 | ₩14,964 | ₩15,085 | +0.81% | 3.1천 |
|---|
| 2025.11.14 | ₩15,152 | ₩15,528 | ₩14,871 | ₩15,219 | +0.44% | 1만 |
|---|
| 2025.11.13 | ₩15,018 | ₩15,018 | ₩14,817 | ₩14,844 | -1.16% | 1.4천 |
|---|
| 2025.11.12 | ₩14,696 | ₩15,085 | ₩14,696 | ₩15,018 | +2.19% | 4천 |
|---|
| 2025.11.11 | ₩14,991 | ₩14,991 | ₩14,978 | ₩14,978 | -0.09% | 1.2천 |
|---|
| 2025.11.10 | ₩14,991 | ₩14,991 | ₩14,991 | ₩14,991 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩14,857 | ₩14,857 | ₩14,857 | ₩14,857 | 0.00% | 800 |
|---|
| 2025.11.06 | ₩14,804 | ₩15,005 | ₩14,804 | ₩14,857 | +0.36% | 6.5천 |
|---|
| 2025.11.05 | ₩15,031 | ₩15,031 | ₩15,031 | ₩15,031 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩15,192 | ₩15,219 | ₩15,031 | ₩15,031 | -1.06% | 3천 |
|---|
| 2025.11.03 | ₩15,085 | ₩15,085 | ₩14,884 | ₩15,085 | 0.00% | 2.7천 |
|---|
| 2025.10.31 | ₩15,058 | ₩15,085 | ₩14,978 | ₩15,085 | +0.18% | 1.8천 |
|---|
| 2025.10.30 | ₩14,683 | ₩15,192 | ₩14,683 | ₩15,139 | +3.11% | 2천 |
|---|
| 2025.10.29 | ₩14,964 | ₩14,964 | ₩14,817 | ₩14,817 | -0.99% | 1.3천 |
|---|
| 2025.10.28 | ₩14,683 | ₩14,857 | ₩14,683 | ₩14,857 | +1.19% | 2.1천 |
|---|
| 2025.10.27 | ₩14,736 | ₩15,152 | ₩14,736 | ₩14,817 | +0.55% | 6.6천 |
|---|
| 2025.10.24 | ₩14,951 | ₩15,152 | ₩14,951 | ₩15,152 | +1.35% | 6.9천 |
|---|
| 2025.10.23 | ₩15,018 | ₩15,058 | ₩15,018 | ₩15,058 | +0.27% | 600 |
|---|
| 2025.10.22 | ₩15,018 | ₩15,018 | ₩15,018 | ₩15,018 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩15,018 | ₩15,018 | ₩14,964 | ₩15,018 | 0.00% | 8.1천 |
|---|
| 2025.10.20 | ₩14,884 | ₩15,058 | ₩14,844 | ₩15,058 | +1.17% | 1.3만 |
|---|
| 2025.10.17 | ₩14,509 | ₩15,099 | ₩14,482 | ₩15,072 | +3.88% | 1.7만 |
|---|
| 2025.10.16 | ₩14,535 | ₩14,535 | ₩14,482 | ₩14,482 | -0.37% | 1.4천 |
|---|
| 2025.10.15 | ₩14,522 | ₩14,522 | ₩14,522 | ₩14,522 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩14,495 | ₩14,629 | ₩14,455 | ₩14,616 | +0.83% | 2.9만 |
|---|
| 2025.10.13 | ₩14,549 | ₩14,616 | ₩14,535 | ₩14,616 | +0.46% | 4.4천 |
|---|
| 2025.10.10 | ₩14,616 | ₩14,616 | ₩14,495 | ₩14,495 | -0.83% | 3.1천 |
|---|