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 | ₩14,830 | ₩15,484 | ₩14,830 | ₩15,444 | +4.14% | 1.3천 |
| 2026.10.08 | ₩15,217 | ₩15,617 | ₩15,217 | ₩15,417 | +1.32% | 2.4천 |
| 2026.10.07 | ₩15,016 | ₩15,150 | ₩15,016 | ₩15,150 | +0.89% | 400 |
| 2026.10.06 | ₩15,590 | ₩15,897 | ₩15,484 | ₩15,484 | -0.68% | 2천 |
| 2026.10.05 | ₩15,350 | ₩15,510 | ₩15,350 | ₩15,484 | +0.87% | 2천 |
| 2026.10.02 | ₩15,016 | ₩15,457 | ₩15,016 | ₩15,457 | +2.93% | 300 |
| 2026.10.01 | ₩15,617 | ₩15,751 | ₩14,963 | ₩14,963 | -4.19% | 3천 |
| 2026.09.30 | ₩14,376 | ₩15,684 | ₩14,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,577 |
| +8.36% |
| 1.8만 |
| 2026.09.29 | ₩16,658 | ₩16,658 | ₩14,015 | ₩14,282 | -14.26% | 2.8만 |
|---|
| 2026.09.28 | ₩16,792 | ₩17,379 | ₩16,685 | ₩16,832 | +0.24% | 5.7천 |
|---|
| 2026.09.25 | ₩16,698 | ₩16,952 | ₩16,698 | ₩16,898 | +1.20% | 700 |
|---|
| 2026.09.24 | ₩16,485 | ₩17,352 | ₩16,485 | ₩16,792 | +1.86% | 1.1만 |
|---|
| 2026.09.23 | ₩17,152 | ₩17,352 | ₩16,845 | ₩16,845 | -1.79% | 1.9천 |
|---|
| 2026.09.22 | ₩17,486 | ₩17,486 | ₩16,912 | ₩16,912 | -3.28% | 2.4천 |
|---|
| 2026.09.21 | ₩16,845 | ₩17,566 | ₩16,845 | ₩17,072 | +1.35% | 4.2천 |
|---|
| 2026.09.18 | ₩17,352 | ₩19,648 | ₩16,672 | ₩16,672 | -3.92% | 8.4천 |
|---|
| 2026.09.17 | ₩17,059 | ₩20,222 | ₩16,885 | ₩16,885 | -1.02% | 3.1만 |
|---|
| 2026.09.16 | ₩16,418 | ₩16,418 | ₩16,418 | ₩16,418 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩16,805 | ₩16,885 | ₩16,378 | ₩16,618 | -1.11% | 6.2천 |
|---|
| 2026.09.14 | ₩16,979 | ₩17,286 | ₩16,418 | ₩16,912 | -0.39% | 1.2만 |
|---|
| 2026.09.11 | ₩16,979 | ₩16,979 | ₩16,538 | ₩16,538 | -2.59% | 1천 |
|---|
| 2026.09.10 | ₩16,498 | ₩16,965 | ₩16,311 | ₩16,672 | +1.05% | 1.1만 |
|---|
| 2026.09.09 | ₩16,631 | ₩16,832 | ₩16,631 | ₩16,645 | +0.08% | 1.9천 |
|---|
| 2026.09.08 | ₩16,658 | ₩16,685 | ₩16,658 | ₩16,685 | +0.16% | 1천 |
|---|
| 2026.09.04 | ₩16,645 | ₩16,979 | ₩16,645 | ₩16,645 | 0.00% | 1천 |
|---|
| 2026.09.03 | ₩16,752 | ₩16,925 | ₩16,618 | ₩16,778 | +0.16% | 6.5천 |
|---|
| 2026.09.02 | ₩16,952 | ₩16,952 | ₩16,672 | ₩16,778 | -1.02% | 4.9천 |
|---|
| 2026.09.01 | ₩16,979 | ₩16,979 | ₩16,631 | ₩16,792 | -1.10% | 2.9천 |
|---|
| 2026.08.31 | ₩16,698 | ₩16,979 | ₩16,698 | ₩16,832 | +0.80% | 3.6천 |
|---|
| 2026.08.28 | ₩17,379 | ₩17,379 | ₩16,618 | ₩16,979 | -2.30% | 6.1천 |
|---|
| 2026.08.27 | ₩17,245 | ₩17,245 | ₩16,618 | ₩16,805 | -2.55% | 3.9천 |
|---|
| 2026.08.26 | ₩16,698 | ₩16,979 | ₩16,698 | ₩16,765 | +0.40% | 4.5천 |
|---|
| 2026.08.25 | ₩17,085 | ₩17,085 | ₩16,872 | ₩16,965 | -0.70% | 4천 |
|---|
| 2026.08.24 | ₩16,765 | ₩16,965 | ₩16,765 | ₩16,885 | +0.72% | 3.7천 |
|---|
| 2026.08.21 | ₩16,618 | ₩16,712 | ₩16,618 | ₩16,712 | +0.56% | 5.5천 |
|---|
| 2026.08.20 | ₩16,698 | ₩17,059 | ₩16,698 | ₩16,698 | 0.00% | 3.4천 |
|---|
| 2026.08.19 | ₩16,818 | ₩16,818 | ₩16,818 | ₩16,818 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩16,738 | ₩16,738 | ₩16,738 | ₩16,738 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩16,925 | ₩17,085 | ₩16,925 | ₩17,085 | +0.95% | 1.4천 |
|---|
| 2026.08.14 | ₩16,952 | ₩16,952 | ₩16,952 | ₩16,952 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩16,885 | ₩17,139 | ₩16,885 | ₩17,139 | +1.50% | 2.6천 |
|---|
| 2026.08.12 | ₩17,312 | ₩17,312 | ₩16,952 | ₩16,952 | -2.08% | 1.6천 |
|---|
| 2026.08.11 | ₩17,165 | ₩17,165 | ₩17,152 | ₩17,152 | -0.08% | 800 |
|---|
| 2026.08.10 | ₩17,072 | ₩17,072 | ₩17,019 | ₩17,019 | -0.31% | 2.3천 |
|---|
| 2026.08.07 | ₩16,685 | ₩17,085 | ₩16,685 | ₩17,085 | +2.40% | 1.8천 |
|---|
| 2026.08.06 | ₩16,752 | ₩16,925 | ₩16,752 | ₩16,898 | +0.88% | 1.1천 |
|---|
| 2026.08.05 | ₩16,832 | ₩17,152 | ₩16,752 | ₩16,752 | -0.48% | 1.7천 |
|---|
| 2026.08.04 | ₩16,832 | ₩17,125 | ₩16,832 | ₩16,832 | 0.00% | 1.1천 |
|---|
| 2026.08.03 | ₩17,139 | ₩17,179 | ₩17,019 | ₩17,139 | 0.00% | 5.2천 |
|---|
| 2026.07.31 | ₩17,112 | ₩17,312 | ₩16,818 | ₩17,099 | -0.08% | 4.9천 |
|---|
| 2026.07.30 | ₩16,818 | ₩17,205 | ₩16,818 | ₩17,099 | +1.67% | 6.7천 |
|---|
| 2026.07.29 | ₩16,418 | ₩17,432 | ₩16,418 | ₩17,072 | +3.98% | 1.4만 |
|---|
| 2026.07.28 | ₩16,418 | ₩16,725 | ₩16,418 | ₩16,725 | +1.87% | 6.5천 |
|---|
| 2026.07.27 | ₩16,885 | ₩16,885 | ₩16,418 | ₩16,551 | -1.98% | 3.6천 |
|---|
| 2026.07.24 | ₩16,752 | ₩16,885 | ₩16,685 | ₩16,725 | -0.16% | 1.5천 |
|---|
| 2026.07.23 | ₩16,698 | ₩17,152 | ₩16,698 | ₩16,698 | 0.00% | 3.3천 |
|---|
| 2026.07.22 | ₩16,551 | ₩17,125 | ₩16,551 | ₩17,045 | +2.98% | 2.4천 |
|---|
| 2026.07.21 | ₩16,738 | ₩16,752 | ₩16,685 | ₩16,685 | -0.32% | 1.2천 |
|---|
| 2026.07.20 | ₩16,725 | ₩16,725 | ₩16,685 | ₩16,685 | -0.24% | 600 |
|---|
| 2026.07.17 | ₩16,498 | ₩16,752 | ₩16,498 | ₩16,551 | +0.32% | 3천 |
|---|
| 2026.07.16 | ₩16,698 | ₩16,885 | ₩16,485 | ₩16,551 | -0.88% | 7.7천 |
|---|
| 2026.07.15 | ₩17,019 | ₩17,152 | ₩16,818 | ₩17,125 | +0.63% | 3.2천 |
|---|
| 2026.07.14 | ₩16,818 | ₩16,965 | ₩16,818 | ₩16,965 | +0.87% | 800 |
|---|
| 2026.07.13 | ₩16,485 | ₩16,858 | ₩16,485 | ₩16,685 | +1.21% | 2.8천 |
|---|
| 2026.07.10 | ₩17,045 | ₩17,165 | ₩16,818 | ₩16,965 | -0.47% | 5.7천 |
|---|
| 2026.07.09 | ₩17,392 | ₩17,459 | ₩17,272 | ₩17,272 | -0.69% | 2.6만 |
|---|
| 2026.07.08 | ₩17,112 | ₩17,352 | ₩17,072 | ₩17,072 | -0.23% | 6.1천 |
|---|
| 2026.07.07 | ₩16,818 | ₩17,753 | ₩16,818 | ₩17,686 | +5.16% | 1.3만 |
|---|
| 2026.07.06 | ₩17,085 | ₩17,312 | ₩16,952 | ₩16,952 | -0.78% | 2.5천 |
|---|
| 2026.07.02 | ₩16,818 | ₩17,019 | ₩16,818 | ₩16,952 | +0.79% | 2.3천 |
|---|
| 2026.07.01 | ₩17,019 | ₩17,019 | ₩16,952 | ₩16,979 | -0.24% | 1.2만 |
|---|
| 2026.06.30 | ₩17,392 | ₩17,392 | ₩16,351 | ₩17,032 | -2.07% | 2.8만 |
|---|
| 2026.06.29 | ₩17,152 | ₩17,152 | ₩16,752 | ₩16,872 | -1.63% | 6.6천 |
|---|
| 2026.06.26 | ₩16,311 | ₩16,311 | ₩16,311 | ₩16,311 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩16,151 | ₩16,418 | ₩16,151 | ₩16,311 | +0.99% | 400 |
|---|
| 2026.06.24 | ₩17,152 | ₩17,152 | ₩16,551 | ₩16,565 | -3.42% | 3.4천 |
|---|
| 2026.06.23 | ₩16,351 | ₩16,351 | ₩16,231 | ₩16,231 | -0.73% | 400 |
|---|
| 2026.06.22 | ₩16,218 | ₩16,485 | ₩16,218 | ₩16,351 | +0.82% | 1.7천 |
|---|
| 2026.06.18 | ₩16,271 | ₩16,672 | ₩16,271 | ₩16,445 | +1.07% | 3.5천 |
|---|
| 2026.06.17 | ₩16,645 | ₩16,725 | ₩16,204 | ₩16,204 | -2.65% | 4.1천 |
|---|
| 2026.06.16 | ₩17,139 | ₩17,139 | ₩16,551 | ₩16,591 | -3.19% | 1.2천 |
|---|
| 2026.06.15 | ₩17,085 | ₩17,085 | ₩16,458 | ₩16,565 | -3.05% | 4천 |
|---|
| 2026.06.12 | ₩16,631 | ₩17,085 | ₩16,631 | ₩16,818 | +1.12% | 5.7천 |
|---|
| 2026.06.11 | ₩17,085 | ₩17,152 | ₩16,618 | ₩16,618 | -2.73% | 3.9천 |
|---|
| 2026.06.10 | ₩16,578 | ₩17,326 | ₩16,551 | ₩16,551 | -0.16% | 3.6천 |
|---|
| 2026.06.09 | ₩16,551 | ₩16,551 | ₩16,551 | ₩16,551 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩16,551 | ₩16,551 | ₩16,551 | ₩16,551 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩15,791 | ₩16,578 | ₩15,590 | ₩16,551 | +4.82% | 2.6만 |
|---|
| 2026.06.04 | ₩15,137 | ₩15,804 | ₩15,137 | ₩15,791 | +4.32% | 1.6만 |
|---|
| 2026.06.03 | ₩15,590 | ₩15,751 | ₩15,550 | ₩15,697 | +0.68% | 1.4만 |
|---|
| 2026.06.02 | ₩15,123 | ₩15,590 | ₩15,123 | ₩15,550 | +2.82% | 1.9천 |
|---|
| 2026.06.01 | ₩15,617 | ₩15,617 | ₩15,123 | ₩15,524 | -0.60% | 4.8천 |
|---|
| 2026.05.29 | ₩15,510 | ₩15,510 | ₩15,377 | ₩15,497 | -0.09% | 1.8천 |
|---|
| 2026.05.28 | ₩15,510 | ₩15,510 | ₩15,123 | ₩15,217 | -1.89% | 2.1천 |
|---|
| 2026.05.27 | ₩15,510 | ₩15,510 | ₩15,150 | ₩15,150 | -2.32% | 1.1천 |
|---|
| 2026.05.26 | ₩15,657 | ₩15,657 | ₩15,123 | ₩15,283 | -2.39% | 7.2천 |
|---|
| 2026.05.22 | ₩15,123 | ₩15,123 | ₩15,123 | ₩15,123 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩15,190 | ₩15,377 | ₩15,123 | ₩15,123 | -0.44% | 1.6천 |
|---|
| 2026.05.20 | ₩15,323 | ₩16,858 | ₩15,217 | ₩15,390 | +0.44% | 1.5만 |
|---|
| 2026.05.19 | ₩15,217 | ₩15,217 | ₩15,016 | ₩15,030 | -1.23% | 4.4천 |
|---|
| 2026.05.18 | ₩15,110 | ₩15,110 | ₩15,043 | ₩15,083 | -0.18% | 3.6천 |
|---|
| 2026.05.15 | ₩15,350 | ₩15,350 | ₩15,083 | ₩15,083 | -1.74% | 7.6천 |
|---|
| 2026.05.14 | ₩15,350 | ₩15,350 | ₩15,190 | ₩15,190 | -1.04% | 1.4천 |
|---|
| 2026.05.13 | ₩15,150 | ₩15,230 | ₩15,150 | ₩15,190 | +0.26% | 3천 |
|---|
| 2026.05.12 | ₩15,203 | ₩15,203 | ₩15,056 | ₩15,203 | 0.00% | 2.8천 |
|---|
| 2026.05.11 | ₩15,096 | ₩15,096 | ₩15,083 | ₩15,083 | -0.09% | 2.8천 |
|---|
| 2026.05.08 | ₩14,963 | ₩15,203 | ₩14,963 | ₩15,150 | +1.25% | 1천 |
|---|
| 2026.05.07 | ₩15,243 | ₩15,337 | ₩15,096 | ₩15,096 | -0.96% | 2천 |
|---|
| 2026.05.06 | ₩15,203 | ₩15,203 | ₩15,203 | ₩15,203 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩15,203 | ₩15,203 | ₩15,203 | ₩15,203 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩15,083 | ₩15,243 | ₩14,950 | ₩15,203 | +0.80% | 8.6천 |
|---|
| 2026.05.01 | ₩15,083 | ₩15,083 | ₩14,843 | ₩15,030 | -0.35% | 6.3천 |
|---|
| 2026.04.30 | ₩14,549 | ₩14,883 | ₩14,549 | ₩14,883 | +2.29% | 1.1만 |
|---|
| 2026.04.29 | ₩14,549 | ₩14,643 | ₩14,536 | ₩14,536 | -0.09% | 1만 |
|---|
| 2026.04.28 | ₩14,723 | ₩14,723 | ₩14,683 | ₩14,683 | -0.27% | 3.9천 |
|---|
| 2026.04.27 | ₩14,696 | ₩14,736 | ₩14,696 | ₩14,696 | 0.00% | 2.4천 |
|---|
| 2026.04.24 | ₩14,976 | ₩14,976 | ₩14,776 | ₩14,776 | -1.34% | 3.5천 |
|---|
| 2026.04.23 | ₩14,683 | ₩14,683 | ₩14,683 | ₩14,683 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩14,683 | ₩14,963 | ₩14,683 | ₩14,709 | +0.18% | 1.2만 |
|---|
| 2026.04.21 | ₩14,856 | ₩14,856 | ₩14,789 | ₩14,789 | -0.45% | 1.5천 |
|---|
| 2026.04.20 | ₩14,856 | ₩14,856 | ₩14,723 | ₩14,723 | -0.90% | 2.6천 |
|---|
| 2026.04.17 | ₩14,843 | ₩14,843 | ₩14,843 | ₩14,843 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩14,549 | ₩14,549 | ₩14,456 | ₩14,456 | -0.64% | 300 |
|---|
| 2026.04.15 | ₩14,336 | ₩15,350 | ₩14,309 | ₩14,563 | +1.58% | 1.8만 |
|---|
| 2026.04.14 | ₩14,549 | ₩14,549 | ₩14,336 | ₩14,336 | -1.47% | 700 |
|---|
| 2026.04.13 | ₩14,442 | ₩14,442 | ₩14,296 | ₩14,296 | -1.02% | 2.4천 |
|---|
| 2026.04.10 | ₩14,362 | ₩14,362 | ₩14,229 | ₩14,229 | -0.93% | 900 |
|---|
| 2026.04.09 | ₩14,256 | ₩14,256 | ₩14,202 | ₩14,242 | -0.09% | 4.5천 |
|---|
| 2026.04.08 | ₩14,002 | ₩14,202 | ₩14,002 | ₩14,175 | +1.24% | 2.5천 |
|---|
| 2026.04.07 | ₩13,975 | ₩13,975 | ₩13,975 | ₩13,975 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩14,069 | ₩14,069 | ₩13,962 | ₩13,962 | -0.76% | 1.7천 |
|---|
| 2026.04.02 | ₩14,309 | ₩14,309 | ₩13,922 | ₩13,935 | -2.61% | 5.4천 |
|---|
| 2026.04.01 | ₩14,175 | ₩14,175 | ₩14,015 | ₩14,015 | -1.13% | 5.9천 |
|---|
| 2026.03.31 | ₩14,055 | ₩14,055 | ₩13,561 | ₩13,828 | -1.61% | 3.2천 |
|---|
| 2026.03.30 | ₩14,055 | ₩14,055 | ₩13,401 | ₩13,642 | -2.94% | 9.9천 |
|---|
| 2026.03.27 | ₩14,069 | ₩14,069 | ₩13,708 | ₩13,708 | -2.56% | 7.9천 |
|---|
| 2026.03.26 | ₩13,842 | ₩13,842 | ₩13,788 | ₩13,788 | -0.39% | 1천 |
|---|
| 2026.03.25 | ₩13,962 | ₩13,962 | ₩13,722 | ₩13,735 | -1.63% | 3천 |
|---|
| 2026.03.24 | ₩14,015 | ₩14,015 | ₩13,962 | ₩13,962 | -0.38% | 300 |
|---|
| 2026.03.23 | ₩14,082 | ₩14,135 | ₩13,909 | ₩14,082 | 0.00% | 7.1천 |
|---|
| 2026.03.20 | ₩14,175 | ₩14,256 | ₩13,682 | ₩14,135 | -0.28% | 1.1만 |
|---|
| 2026.03.19 | ₩14,296 | ₩14,296 | ₩14,256 | ₩14,256 | -0.28% | 800 |
|---|
| 2026.03.18 | ₩14,175 | ₩14,229 | ₩14,175 | ₩14,229 | +0.38% | 300 |
|---|
| 2026.03.17 | ₩14,149 | ₩14,296 | ₩14,149 | ₩14,296 | +1.04% | 2.2천 |
|---|
| 2026.03.16 | ₩14,269 | ₩14,269 | ₩14,216 | ₩14,229 | -0.28% | 3.2천 |
|---|
| 2026.03.13 | ₩14,149 | ₩14,242 | ₩14,149 | ₩14,202 | +0.38% | 2.5천 |
|---|
| 2026.03.12 | ₩14,216 | ₩14,629 | ₩14,216 | ₩14,629 | +2.91% | 1.2만 |
|---|
| 2026.03.11 | ₩14,242 | ₩14,309 | ₩14,229 | ₩14,242 | 0.00% | 2.3천 |
|---|
| 2026.03.10 | ₩14,256 | ₩14,269 | ₩14,256 | ₩14,269 | +0.09% | 1.2천 |
|---|
| 2026.03.09 | ₩14,216 | ₩14,282 | ₩14,216 | ₩14,282 | +0.47% | 2.2천 |
|---|
| 2026.03.06 | ₩14,296 | ₩14,336 | ₩14,296 | ₩14,336 | +0.28% | 2.5천 |
|---|
| 2026.03.05 | ₩14,202 | ₩14,309 | ₩14,202 | ₩14,296 | +0.66% | 7.3천 |
|---|
| 2026.03.04 | ₩14,336 | ₩14,389 | ₩14,336 | ₩14,349 | +0.09% | 4천 |
|---|
| 2026.03.03 | ₩14,456 | ₩14,456 | ₩14,376 | ₩14,416 | -0.28% | 6.2천 |
|---|
| 2026.03.02 | ₩14,856 | ₩14,856 | ₩14,536 | ₩14,629 | -1.53% | 1.2만 |
|---|
| 2026.02.27 | ₩14,536 | ₩14,536 | ₩14,523 | ₩14,523 | -0.09% | 2천 |
|---|
| 2026.02.26 | ₩14,469 | ₩14,469 | ₩14,469 | ₩14,469 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩14,469 | ₩14,496 | ₩14,469 | ₩14,496 | +0.18% | 3.5천 |
|---|
| 2026.02.24 | ₩14,469 | ₩14,469 | ₩14,469 | ₩14,469 | 0.00% | 1천 |
|---|
| 2026.02.23 | ₩14,442 | ₩14,482 | ₩14,402 | ₩14,482 | +0.28% | 3천 |
|---|
| 2026.02.20 | ₩14,362 | ₩14,429 | ₩14,362 | ₩14,429 | +0.46% | 2.5천 |
|---|
| 2026.02.19 | ₩14,336 | ₩14,416 | ₩14,336 | ₩14,376 | +0.28% | 6.8천 |
|---|
| 2026.02.18 | ₩14,389 | ₩14,389 | ₩14,269 | ₩14,349 | -0.28% | 7.7천 |
|---|
| 2026.02.17 | ₩14,202 | ₩14,389 | ₩14,202 | ₩14,376 | +1.22% | 2.3천 |
|---|
| 2026.02.13 | ₩14,282 | ₩14,402 | ₩14,282 | ₩14,376 | +0.65% | 5천 |
|---|
| 2026.02.12 | ₩14,282 | ₩14,402 | ₩14,282 | ₩14,389 | +0.75% | 900 |
|---|
| 2026.02.11 | ₩14,416 | ₩14,416 | ₩14,269 | ₩14,389 | -0.19% | 7.2천 |
|---|
| 2026.02.10 | ₩14,402 | ₩14,429 | ₩14,402 | ₩14,416 | +0.09% | 4.5천 |
|---|
| 2026.02.09 | ₩14,336 | ₩14,376 | ₩14,322 | ₩14,362 | +0.19% | 8.7천 |
|---|
| 2026.02.06 | ₩14,282 | ₩14,349 | ₩14,269 | ₩14,296 | +0.09% | 6.1천 |
|---|
| 2026.02.05 | ₩14,242 | ₩14,322 | ₩14,216 | ₩14,242 | 0.00% | 1.2만 |
|---|
| 2026.02.04 | ₩14,149 | ₩14,256 | ₩14,149 | ₩14,202 | +0.38% | 3.6천 |
|---|
| 2026.02.03 | ₩14,282 | ₩14,282 | ₩14,162 | ₩14,229 | -0.37% | 7.1천 |
|---|
| 2026.02.02 | ₩14,282 | ₩14,282 | ₩14,216 | ₩14,216 | -0.47% | 1.8천 |
|---|
| 2026.01.30 | ₩14,082 | ₩14,175 | ₩14,082 | ₩14,135 | +0.38% | 4.6천 |
|---|
| 2026.01.29 | ₩14,042 | ₩14,055 | ₩14,042 | ₩14,055 | +0.10% | 900 |
|---|
| 2026.01.28 | ₩14,069 | ₩14,082 | ₩14,042 | ₩14,069 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩13,989 | ₩14,149 | ₩13,989 | ₩14,055 | +0.48% | 1.1만 |
|---|
| 2026.01.26 | ₩13,962 | ₩14,002 | ₩13,935 | ₩13,962 | 0.00% | 1.1만 |
|---|
| 2026.01.23 | ₩14,042 | ₩14,095 | ₩14,029 | ₩14,029 | -0.10% | 5.7천 |
|---|
| 2026.01.22 | ₩14,162 | ₩14,162 | ₩14,042 | ₩14,095 | -0.47% | 4.8천 |
|---|
| 2026.01.21 | ₩14,069 | ₩14,175 | ₩14,002 | ₩14,095 | +0.19% | 6.6천 |
|---|
| 2026.01.20 | ₩13,895 | ₩14,122 | ₩13,895 | ₩14,095 | +1.44% | 7.4천 |
|---|
| 2026.01.16 | ₩14,242 | ₩14,269 | ₩14,202 | ₩14,229 | -0.09% | 3.9천 |
|---|
| 2026.01.15 | ₩14,175 | ₩14,229 | ₩14,135 | ₩14,135 | -0.28% | 1.3만 |
|---|
| 2026.01.14 | ₩14,109 | ₩14,122 | ₩14,095 | ₩14,095 | -0.09% | 6.1천 |
|---|
| 2026.01.13 | ₩14,122 | ₩14,149 | ₩14,109 | ₩14,122 | 0.00% | 1.6천 |
|---|
| 2026.01.12 | ₩14,135 | ₩14,216 | ₩14,042 | ₩14,095 | -0.28% | 8.3천 |
|---|
| 2026.01.09 | ₩14,122 | ₩14,122 | ₩14,069 | ₩14,082 | -0.28% | 2.5천 |
|---|
| 2026.01.08 | ₩14,029 | ₩14,029 | ₩14,029 | ₩14,029 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩14,069 | ₩14,135 | ₩14,042 | ₩14,135 | +0.47% | 1.6천 |
|---|
| 2026.01.06 | ₩13,962 | ₩14,095 | ₩13,962 | ₩14,069 | +0.76% | 2.1천 |
|---|
| 2026.01.05 | ₩14,095 | ₩14,095 | ₩13,949 | ₩14,042 | -0.38% | 4.1천 |
|---|
| 2026.01.02 | ₩14,122 | ₩14,135 | ₩13,989 | ₩14,015 | -0.76% | 3.7천 |
|---|
| 2025.12.31 | ₩14,202 | ₩14,202 | ₩13,868 | ₩13,949 | -1.79% | 1.3만 |
|---|
| 2025.12.30 | ₩13,868 | ₩14,122 | ₩13,815 | ₩13,882 | +0.10% | 1.4만 |
|---|
| 2025.12.29 | ₩13,949 | ₩14,002 | ₩13,548 | ₩13,788 | -1.15% | 5.7만 |
|---|
| 2025.12.26 | ₩14,082 | ₩14,122 | ₩13,975 | ₩14,029 | -0.38% | 5.9천 |
|---|
| 2025.12.24 | ₩14,202 | ₩14,202 | ₩14,002 | ₩14,042 | -1.13% | 1.8만 |
|---|
| 2025.12.23 | ₩14,216 | ₩14,362 | ₩14,216 | ₩14,322 | +0.75% | 3.6천 |
|---|
| 2025.12.22 | ₩14,135 | ₩14,389 | ₩14,135 | ₩14,336 | +1.42% | 4.8천 |
|---|
| 2025.12.19 | ₩14,282 | ₩14,322 | ₩14,229 | ₩14,322 | +0.28% | 700 |
|---|
| 2025.12.18 | ₩14,189 | ₩14,442 | ₩14,175 | ₩14,175 | -0.09% | 7천 |
|---|
| 2025.12.17 | ₩14,523 | ₩14,549 | ₩14,402 | ₩14,442 | -0.55% | 6천 |
|---|
| 2025.12.16 | ₩14,683 | ₩14,683 | ₩14,135 | ₩14,416 | -1.82% | 1.3만 |
|---|
| 2025.12.15 | ₩14,683 | ₩14,683 | ₩14,482 | ₩14,616 | -0.45% | 1.9천 |
|---|
| 2025.12.12 | ₩14,549 | ₩14,683 | ₩14,549 | ₩14,683 | +0.92% | 1.3천 |
|---|
| 2025.12.11 | ₩14,683 | ₩14,683 | ₩14,576 | ₩14,576 | -0.73% | 1.3천 |
|---|
| 2025.12.10 | ₩14,696 | ₩14,816 | ₩14,629 | ₩14,696 | 0.00% | 1.1천 |
|---|
| 2025.12.09 | ₩14,963 | ₩14,963 | ₩14,482 | ₩14,709 | -1.69% | 1.4만 |
|---|
| 2025.12.08 | ₩14,656 | ₩14,776 | ₩14,643 | ₩14,776 | +0.82% | 800 |
|---|
| 2025.12.05 | ₩15,016 | ₩15,016 | ₩14,482 | ₩14,629 | -2.58% | 4.3천 |
|---|
| 2025.12.04 | ₩14,709 | ₩14,830 | ₩14,429 | ₩14,536 | -1.18% | 1.4만 |
|---|
| 2025.12.03 | ₩14,709 | ₩14,736 | ₩14,683 | ₩14,723 | +0.09% | 1.9천 |
|---|
| 2025.12.02 | ₩15,070 | ₩15,070 | ₩14,696 | ₩14,843 | -1.51% | 6.1천 |
|---|
| 2025.12.01 | ₩14,856 | ₩14,856 | ₩14,669 | ₩14,816 | -0.27% | 3.7천 |
|---|
| 2025.11.28 | ₩14,789 | ₩14,803 | ₩14,656 | ₩14,709 | -0.54% | 5.1천 |
|---|
| 2025.11.26 | ₩14,736 | ₩14,749 | ₩14,456 | ₩14,603 | -0.91% | 4천 |
|---|
| 2025.11.25 | ₩15,083 | ₩15,083 | ₩14,816 | ₩14,816 | -1.77% | 1천 |
|---|
| 2025.11.24 | ₩14,816 | ₩14,990 | ₩14,816 | ₩14,816 | 0.00% | 600 |
|---|
| 2025.11.21 | ₩14,883 | ₩14,896 | ₩14,816 | ₩14,816 | -0.45% | 700 |
|---|
| 2025.11.20 | ₩14,896 | ₩14,896 | ₩14,830 | ₩14,830 | -0.45% | 1천 |
|---|
| 2025.11.19 | ₩15,163 | ₩15,163 | ₩14,950 | ₩15,150 | -0.09% | 2.1천 |
|---|
| 2025.11.18 | ₩15,203 | ₩15,564 | ₩14,843 | ₩15,177 | -0.18% | 3.1만 |
|---|
| 2025.11.17 | ₩14,896 | ₩15,110 | ₩14,896 | ₩15,016 | +0.81% | 3.1천 |
|---|
| 2025.11.14 | ₩15,083 | ₩15,457 | ₩14,803 | ₩15,150 | +0.44% | 1만 |
|---|
| 2025.11.13 | ₩14,950 | ₩14,950 | ₩14,749 | ₩14,776 | -1.16% | 1.4천 |
|---|
| 2025.11.12 | ₩14,629 | ₩15,016 | ₩14,629 | ₩14,950 | +2.19% | 4천 |
|---|
| 2025.11.11 | ₩14,923 | ₩14,923 | ₩14,910 | ₩14,910 | -0.09% | 1.2천 |
|---|
| 2025.11.10 | ₩14,923 | ₩14,923 | ₩14,923 | ₩14,923 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩14,789 | ₩14,789 | ₩14,789 | ₩14,789 | 0.00% | 800 |
|---|
| 2025.11.06 | ₩14,736 | ₩14,936 | ₩14,736 | ₩14,789 | +0.36% | 6.5천 |
|---|
| 2025.11.05 | ₩14,963 | ₩14,963 | ₩14,963 | ₩14,963 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩15,123 | ₩15,150 | ₩14,963 | ₩14,963 | -1.06% | 3천 |
|---|
| 2025.11.03 | ₩15,016 | ₩15,016 | ₩14,816 | ₩15,016 | 0.00% | 2.7천 |
|---|
| 2025.10.31 | ₩14,990 | ₩15,016 | ₩14,910 | ₩15,016 | +0.18% | 1.8천 |
|---|
| 2025.10.30 | ₩14,616 | ₩15,123 | ₩14,616 | ₩15,070 | +3.11% | 2천 |
|---|
| 2025.10.29 | ₩14,896 | ₩14,896 | ₩14,749 | ₩14,749 | -0.99% | 1.3천 |
|---|
| 2025.10.28 | ₩14,616 | ₩14,789 | ₩14,616 | ₩14,789 | +1.19% | 2.1천 |
|---|
| 2025.10.27 | ₩14,669 | ₩15,083 | ₩14,669 | ₩14,749 | +0.55% | 6.6천 |
|---|
| 2025.10.24 | ₩14,883 | ₩15,083 | ₩14,883 | ₩15,083 | +1.35% | 6.9천 |
|---|
| 2025.10.23 | ₩14,950 | ₩14,990 | ₩14,950 | ₩14,990 | +0.27% | 600 |
|---|
| 2025.10.22 | ₩14,950 | ₩14,950 | ₩14,950 | ₩14,950 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩14,950 | ₩14,950 | ₩14,896 | ₩14,950 | 0.00% | 8.1천 |
|---|
| 2025.10.20 | ₩14,816 | ₩14,990 | ₩14,776 | ₩14,990 | +1.17% | 1.3만 |
|---|
| 2025.10.17 | ₩14,442 | ₩15,030 | ₩14,416 | ₩15,003 | +3.88% | 1.7만 |
|---|
| 2025.10.16 | ₩14,469 | ₩14,469 | ₩14,416 | ₩14,416 | -0.37% | 1.4천 |
|---|
| 2025.10.15 | ₩14,456 | ₩14,456 | ₩14,456 | ₩14,456 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩14,429 | ₩14,563 | ₩14,389 | ₩14,549 | +0.83% | 2.9만 |
|---|
| 2025.10.13 | ₩14,482 | ₩14,549 | ₩14,469 | ₩14,549 | +0.46% | 4.4천 |
|---|
| 2025.10.10 | ₩14,549 | ₩14,549 | ₩14,429 | ₩14,429 | -0.83% | 3.1천 |
|---|