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 | ₩14,841 | ₩15,495 | ₩14,841 | ₩15,455 | +4.14% | 1.3천 |
| 2026.10.08 | ₩15,228 | ₩15,629 | ₩15,228 | ₩15,429 | +1.32% | 2.4천 |
| 2026.10.07 | ₩15,028 | ₩15,161 | ₩15,028 | ₩15,161 | +0.89% | 400 |
| 2026.10.06 | ₩15,602 | ₩15,909 | ₩15,495 | ₩15,495 | -0.68% | 2천 |
| 2026.10.05 | ₩15,362 | ₩15,522 | ₩15,362 | ₩15,495 | +0.87% | 2천 |
| 2026.10.02 | ₩15,028 | ₩15,469 | ₩15,028 | ₩15,469 | +2.93% | 300 |
| 2026.10.01 | ₩15,629 | ₩15,763 | ₩14,974 | ₩14,974 | -4.19% | 3천 |
| 2026.09.30 | ₩14,387 | ₩15,696 | ₩14,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,589 |
| +8.36% |
| 1.8만 |
| 2026.09.29 | ₩16,671 | ₩16,671 | ₩14,026 | ₩14,293 | -14.26% | 2.8만 |
|---|
| 2026.09.28 | ₩16,804 | ₩17,392 | ₩16,698 | ₩16,845 | +0.24% | 5.7천 |
|---|
| 2026.09.25 | ₩16,711 | ₩16,965 | ₩16,711 | ₩16,911 | +1.20% | 700 |
|---|
| 2026.09.24 | ₩16,497 | ₩17,366 | ₩16,497 | ₩16,804 | +1.86% | 1.1만 |
|---|
| 2026.09.23 | ₩17,165 | ₩17,366 | ₩16,858 | ₩16,858 | -1.79% | 1.9천 |
|---|
| 2026.09.22 | ₩17,499 | ₩17,499 | ₩16,925 | ₩16,925 | -3.28% | 2.4천 |
|---|
| 2026.09.21 | ₩16,858 | ₩17,579 | ₩16,858 | ₩17,085 | +1.35% | 4.2천 |
|---|
| 2026.09.18 | ₩17,366 | ₩19,663 | ₩16,684 | ₩16,684 | -3.92% | 8.4천 |
|---|
| 2026.09.17 | ₩17,072 | ₩20,238 | ₩16,898 | ₩16,898 | -1.02% | 3.1만 |
|---|
| 2026.09.16 | ₩16,430 | ₩16,430 | ₩16,430 | ₩16,430 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩16,818 | ₩16,898 | ₩16,390 | ₩16,631 | -1.11% | 6.2천 |
|---|
| 2026.09.14 | ₩16,992 | ₩17,299 | ₩16,430 | ₩16,925 | -0.39% | 1.2만 |
|---|
| 2026.09.11 | ₩16,992 | ₩16,992 | ₩16,551 | ₩16,551 | -2.59% | 1천 |
|---|
| 2026.09.10 | ₩16,511 | ₩16,978 | ₩16,324 | ₩16,684 | +1.05% | 1.1만 |
|---|
| 2026.09.09 | ₩16,644 | ₩16,845 | ₩16,644 | ₩16,658 | +0.08% | 1.9천 |
|---|
| 2026.09.08 | ₩16,671 | ₩16,698 | ₩16,671 | ₩16,698 | +0.16% | 1천 |
|---|
| 2026.09.04 | ₩16,658 | ₩16,992 | ₩16,658 | ₩16,658 | 0.00% | 1천 |
|---|
| 2026.09.03 | ₩16,764 | ₩16,938 | ₩16,631 | ₩16,791 | +0.16% | 6.5천 |
|---|
| 2026.09.02 | ₩16,965 | ₩16,965 | ₩16,684 | ₩16,791 | -1.02% | 4.9천 |
|---|
| 2026.09.01 | ₩16,992 | ₩16,992 | ₩16,644 | ₩16,804 | -1.10% | 2.9천 |
|---|
| 2026.08.31 | ₩16,711 | ₩16,992 | ₩16,711 | ₩16,845 | +0.80% | 3.6천 |
|---|
| 2026.08.28 | ₩17,392 | ₩17,392 | ₩16,631 | ₩16,992 | -2.30% | 6.1천 |
|---|
| 2026.08.27 | ₩17,259 | ₩17,259 | ₩16,631 | ₩16,818 | -2.55% | 3.9천 |
|---|
| 2026.08.26 | ₩16,711 | ₩16,992 | ₩16,711 | ₩16,778 | +0.40% | 4.5천 |
|---|
| 2026.08.25 | ₩17,098 | ₩17,098 | ₩16,885 | ₩16,978 | -0.70% | 4천 |
|---|
| 2026.08.24 | ₩16,778 | ₩16,978 | ₩16,778 | ₩16,898 | +0.72% | 3.7천 |
|---|
| 2026.08.21 | ₩16,631 | ₩16,724 | ₩16,631 | ₩16,724 | +0.56% | 5.5천 |
|---|
| 2026.08.20 | ₩16,711 | ₩17,072 | ₩16,711 | ₩16,711 | 0.00% | 3.4천 |
|---|
| 2026.08.19 | ₩16,831 | ₩16,831 | ₩16,831 | ₩16,831 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩16,751 | ₩16,751 | ₩16,751 | ₩16,751 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩16,938 | ₩17,098 | ₩16,938 | ₩17,098 | +0.95% | 1.4천 |
|---|
| 2026.08.14 | ₩16,965 | ₩16,965 | ₩16,965 | ₩16,965 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩16,898 | ₩17,152 | ₩16,898 | ₩17,152 | +1.50% | 2.6천 |
|---|
| 2026.08.12 | ₩17,325 | ₩17,325 | ₩16,965 | ₩16,965 | -2.08% | 1.6천 |
|---|
| 2026.08.11 | ₩17,179 | ₩17,179 | ₩17,165 | ₩17,165 | -0.08% | 800 |
|---|
| 2026.08.10 | ₩17,085 | ₩17,085 | ₩17,032 | ₩17,032 | -0.31% | 2.3천 |
|---|
| 2026.08.07 | ₩16,698 | ₩17,098 | ₩16,698 | ₩17,098 | +2.40% | 1.8천 |
|---|
| 2026.08.06 | ₩16,764 | ₩16,938 | ₩16,764 | ₩16,911 | +0.88% | 1.1천 |
|---|
| 2026.08.05 | ₩16,845 | ₩17,165 | ₩16,764 | ₩16,764 | -0.48% | 1.7천 |
|---|
| 2026.08.04 | ₩16,845 | ₩17,138 | ₩16,845 | ₩16,845 | 0.00% | 1.1천 |
|---|
| 2026.08.03 | ₩17,152 | ₩17,192 | ₩17,032 | ₩17,152 | 0.00% | 5.2천 |
|---|
| 2026.07.31 | ₩17,125 | ₩17,325 | ₩16,831 | ₩17,112 | -0.08% | 4.9천 |
|---|
| 2026.07.30 | ₩16,831 | ₩17,219 | ₩16,831 | ₩17,112 | +1.67% | 6.7천 |
|---|
| 2026.07.29 | ₩16,430 | ₩17,446 | ₩16,430 | ₩17,085 | +3.98% | 1.4만 |
|---|
| 2026.07.28 | ₩16,430 | ₩16,738 | ₩16,430 | ₩16,738 | +1.87% | 6.5천 |
|---|
| 2026.07.27 | ₩16,898 | ₩16,898 | ₩16,430 | ₩16,564 | -1.98% | 3.6천 |
|---|
| 2026.07.24 | ₩16,764 | ₩16,898 | ₩16,698 | ₩16,738 | -0.16% | 1.5천 |
|---|
| 2026.07.23 | ₩16,711 | ₩17,165 | ₩16,711 | ₩16,711 | 0.00% | 3.3천 |
|---|
| 2026.07.22 | ₩16,564 | ₩17,138 | ₩16,564 | ₩17,058 | +2.98% | 2.4천 |
|---|
| 2026.07.21 | ₩16,751 | ₩16,764 | ₩16,698 | ₩16,698 | -0.32% | 1.2천 |
|---|
| 2026.07.20 | ₩16,738 | ₩16,738 | ₩16,698 | ₩16,698 | -0.24% | 600 |
|---|
| 2026.07.17 | ₩16,511 | ₩16,764 | ₩16,511 | ₩16,564 | +0.32% | 3천 |
|---|
| 2026.07.16 | ₩16,711 | ₩16,898 | ₩16,497 | ₩16,564 | -0.88% | 7.7천 |
|---|
| 2026.07.15 | ₩17,032 | ₩17,165 | ₩16,831 | ₩17,138 | +0.63% | 3.2천 |
|---|
| 2026.07.14 | ₩16,831 | ₩16,978 | ₩16,831 | ₩16,978 | +0.87% | 800 |
|---|
| 2026.07.13 | ₩16,497 | ₩16,871 | ₩16,497 | ₩16,698 | +1.21% | 2.8천 |
|---|
| 2026.07.10 | ₩17,058 | ₩17,179 | ₩16,831 | ₩16,978 | -0.47% | 5.7천 |
|---|
| 2026.07.09 | ₩17,406 | ₩17,472 | ₩17,285 | ₩17,285 | -0.69% | 2.6만 |
|---|
| 2026.07.08 | ₩17,125 | ₩17,366 | ₩17,085 | ₩17,085 | -0.23% | 6.1천 |
|---|
| 2026.07.07 | ₩16,831 | ₩17,766 | ₩16,831 | ₩17,699 | +5.16% | 1.3만 |
|---|
| 2026.07.06 | ₩17,098 | ₩17,325 | ₩16,965 | ₩16,965 | -0.78% | 2.5천 |
|---|
| 2026.07.02 | ₩16,831 | ₩17,032 | ₩16,831 | ₩16,965 | +0.79% | 2.3천 |
|---|
| 2026.07.01 | ₩17,032 | ₩17,032 | ₩16,965 | ₩16,992 | -0.24% | 1.2만 |
|---|
| 2026.06.30 | ₩17,406 | ₩17,406 | ₩16,364 | ₩17,045 | -2.07% | 2.8만 |
|---|
| 2026.06.29 | ₩17,165 | ₩17,165 | ₩16,764 | ₩16,885 | -1.63% | 6.6천 |
|---|
| 2026.06.26 | ₩16,324 | ₩16,324 | ₩16,324 | ₩16,324 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩16,163 | ₩16,430 | ₩16,163 | ₩16,324 | +0.99% | 400 |
|---|
| 2026.06.24 | ₩17,165 | ₩17,165 | ₩16,564 | ₩16,577 | -3.42% | 3.4천 |
|---|
| 2026.06.23 | ₩16,364 | ₩16,364 | ₩16,243 | ₩16,243 | -0.73% | 400 |
|---|
| 2026.06.22 | ₩16,230 | ₩16,497 | ₩16,230 | ₩16,364 | +0.82% | 1.7천 |
|---|
| 2026.06.18 | ₩16,284 | ₩16,684 | ₩16,284 | ₩16,457 | +1.07% | 3.5천 |
|---|
| 2026.06.17 | ₩16,658 | ₩16,738 | ₩16,217 | ₩16,217 | -2.65% | 4.1천 |
|---|
| 2026.06.16 | ₩17,152 | ₩17,152 | ₩16,564 | ₩16,604 | -3.19% | 1.2천 |
|---|
| 2026.06.15 | ₩17,098 | ₩17,098 | ₩16,471 | ₩16,577 | -3.05% | 4천 |
|---|
| 2026.06.12 | ₩16,644 | ₩17,098 | ₩16,644 | ₩16,831 | +1.12% | 5.7천 |
|---|
| 2026.06.11 | ₩17,098 | ₩17,165 | ₩16,631 | ₩16,631 | -2.73% | 3.9천 |
|---|
| 2026.06.10 | ₩16,591 | ₩17,339 | ₩16,564 | ₩16,564 | -0.16% | 3.6천 |
|---|
| 2026.06.09 | ₩16,564 | ₩16,564 | ₩16,564 | ₩16,564 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩16,564 | ₩16,564 | ₩16,564 | ₩16,564 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩15,803 | ₩16,591 | ₩15,602 | ₩16,564 | +4.82% | 2.6만 |
|---|
| 2026.06.04 | ₩15,148 | ₩15,816 | ₩15,148 | ₩15,803 | +4.32% | 1.6만 |
|---|
| 2026.06.03 | ₩15,602 | ₩15,763 | ₩15,562 | ₩15,709 | +0.68% | 1.4만 |
|---|
| 2026.06.02 | ₩15,135 | ₩15,602 | ₩15,135 | ₩15,562 | +2.82% | 1.9천 |
|---|
| 2026.06.01 | ₩15,629 | ₩15,629 | ₩15,135 | ₩15,535 | -0.60% | 4.8천 |
|---|
| 2026.05.29 | ₩15,522 | ₩15,522 | ₩15,389 | ₩15,509 | -0.09% | 1.8천 |
|---|
| 2026.05.28 | ₩15,522 | ₩15,522 | ₩15,135 | ₩15,228 | -1.89% | 2.1천 |
|---|
| 2026.05.27 | ₩15,522 | ₩15,522 | ₩15,161 | ₩15,161 | -2.32% | 1.1천 |
|---|
| 2026.05.26 | ₩15,669 | ₩15,669 | ₩15,135 | ₩15,295 | -2.39% | 7.2천 |
|---|
| 2026.05.22 | ₩15,135 | ₩15,135 | ₩15,135 | ₩15,135 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩15,202 | ₩15,389 | ₩15,135 | ₩15,135 | -0.44% | 1.6천 |
|---|
| 2026.05.20 | ₩15,335 | ₩16,871 | ₩15,228 | ₩15,402 | +0.44% | 1.5만 |
|---|
| 2026.05.19 | ₩15,228 | ₩15,228 | ₩15,028 | ₩15,041 | -1.23% | 4.4천 |
|---|
| 2026.05.18 | ₩15,121 | ₩15,121 | ₩15,055 | ₩15,095 | -0.18% | 3.6천 |
|---|
| 2026.05.15 | ₩15,362 | ₩15,362 | ₩15,095 | ₩15,095 | -1.74% | 7.6천 |
|---|
| 2026.05.14 | ₩15,362 | ₩15,362 | ₩15,202 | ₩15,202 | -1.04% | 1.4천 |
|---|
| 2026.05.13 | ₩15,161 | ₩15,242 | ₩15,161 | ₩15,202 | +0.26% | 3천 |
|---|
| 2026.05.12 | ₩15,215 | ₩15,215 | ₩15,068 | ₩15,215 | 0.00% | 2.8천 |
|---|
| 2026.05.11 | ₩15,108 | ₩15,108 | ₩15,095 | ₩15,095 | -0.09% | 2.8천 |
|---|
| 2026.05.08 | ₩14,974 | ₩15,215 | ₩14,974 | ₩15,161 | +1.25% | 1천 |
|---|
| 2026.05.07 | ₩15,255 | ₩15,348 | ₩15,108 | ₩15,108 | -0.96% | 2천 |
|---|
| 2026.05.06 | ₩15,215 | ₩15,215 | ₩15,215 | ₩15,215 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩15,215 | ₩15,215 | ₩15,215 | ₩15,215 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩15,095 | ₩15,255 | ₩14,961 | ₩15,215 | +0.80% | 8.6천 |
|---|
| 2026.05.01 | ₩15,095 | ₩15,095 | ₩14,854 | ₩15,041 | -0.35% | 6.3천 |
|---|
| 2026.04.30 | ₩14,560 | ₩14,894 | ₩14,560 | ₩14,894 | +2.29% | 1.1만 |
|---|
| 2026.04.29 | ₩14,560 | ₩14,654 | ₩14,547 | ₩14,547 | -0.09% | 1만 |
|---|
| 2026.04.28 | ₩14,734 | ₩14,734 | ₩14,694 | ₩14,694 | -0.27% | 3.9천 |
|---|
| 2026.04.27 | ₩14,707 | ₩14,747 | ₩14,707 | ₩14,707 | 0.00% | 2.4천 |
|---|
| 2026.04.24 | ₩14,988 | ₩14,988 | ₩14,787 | ₩14,787 | -1.34% | 3.5천 |
|---|
| 2026.04.23 | ₩14,694 | ₩14,694 | ₩14,694 | ₩14,694 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩14,694 | ₩14,974 | ₩14,694 | ₩14,721 | +0.18% | 1.2만 |
|---|
| 2026.04.21 | ₩14,868 | ₩14,868 | ₩14,801 | ₩14,801 | -0.45% | 1.5천 |
|---|
| 2026.04.20 | ₩14,868 | ₩14,868 | ₩14,734 | ₩14,734 | -0.90% | 2.6천 |
|---|
| 2026.04.17 | ₩14,854 | ₩14,854 | ₩14,854 | ₩14,854 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩14,560 | ₩14,560 | ₩14,467 | ₩14,467 | -0.64% | 300 |
|---|
| 2026.04.15 | ₩14,347 | ₩15,362 | ₩14,320 | ₩14,574 | +1.58% | 1.8만 |
|---|
| 2026.04.14 | ₩14,560 | ₩14,560 | ₩14,347 | ₩14,347 | -1.47% | 700 |
|---|
| 2026.04.13 | ₩14,453 | ₩14,453 | ₩14,307 | ₩14,307 | -1.02% | 2.4천 |
|---|
| 2026.04.10 | ₩14,373 | ₩14,373 | ₩14,240 | ₩14,240 | -0.93% | 900 |
|---|
| 2026.04.09 | ₩14,266 | ₩14,266 | ₩14,213 | ₩14,253 | -0.09% | 4.5천 |
|---|
| 2026.04.08 | ₩14,013 | ₩14,213 | ₩14,013 | ₩14,186 | +1.24% | 2.5천 |
|---|
| 2026.04.07 | ₩13,986 | ₩13,986 | ₩13,986 | ₩13,986 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩14,079 | ₩14,079 | ₩13,973 | ₩13,973 | -0.76% | 1.7천 |
|---|
| 2026.04.02 | ₩14,320 | ₩14,320 | ₩13,932 | ₩13,946 | -2.61% | 5.4천 |
|---|
| 2026.04.01 | ₩14,186 | ₩14,186 | ₩14,026 | ₩14,026 | -1.13% | 5.9천 |
|---|
| 2026.03.31 | ₩14,066 | ₩14,066 | ₩13,572 | ₩13,839 | -1.61% | 3.2천 |
|---|
| 2026.03.30 | ₩14,066 | ₩14,066 | ₩13,412 | ₩13,652 | -2.94% | 9.9천 |
|---|
| 2026.03.27 | ₩14,079 | ₩14,079 | ₩13,719 | ₩13,719 | -2.56% | 7.9천 |
|---|
| 2026.03.26 | ₩13,852 | ₩13,852 | ₩13,799 | ₩13,799 | -0.39% | 1천 |
|---|
| 2026.03.25 | ₩13,973 | ₩13,973 | ₩13,732 | ₩13,745 | -1.63% | 3천 |
|---|
| 2026.03.24 | ₩14,026 | ₩14,026 | ₩13,973 | ₩13,973 | -0.38% | 300 |
|---|
| 2026.03.23 | ₩14,093 | ₩14,146 | ₩13,919 | ₩14,093 | 0.00% | 7.1천 |
|---|
| 2026.03.20 | ₩14,186 | ₩14,266 | ₩13,692 | ₩14,146 | -0.28% | 1.1만 |
|---|
| 2026.03.19 | ₩14,307 | ₩14,307 | ₩14,266 | ₩14,266 | -0.28% | 800 |
|---|
| 2026.03.18 | ₩14,186 | ₩14,240 | ₩14,186 | ₩14,240 | +0.38% | 300 |
|---|
| 2026.03.17 | ₩14,160 | ₩14,307 | ₩14,160 | ₩14,307 | +1.04% | 2.2천 |
|---|
| 2026.03.16 | ₩14,280 | ₩14,280 | ₩14,226 | ₩14,240 | -0.28% | 3.2천 |
|---|
| 2026.03.13 | ₩14,160 | ₩14,253 | ₩14,160 | ₩14,213 | +0.38% | 2.5천 |
|---|
| 2026.03.12 | ₩14,226 | ₩14,640 | ₩14,226 | ₩14,640 | +2.91% | 1.2만 |
|---|
| 2026.03.11 | ₩14,253 | ₩14,320 | ₩14,240 | ₩14,253 | 0.00% | 2.3천 |
|---|
| 2026.03.10 | ₩14,266 | ₩14,280 | ₩14,266 | ₩14,280 | +0.09% | 1.2천 |
|---|
| 2026.03.09 | ₩14,226 | ₩14,293 | ₩14,226 | ₩14,293 | +0.47% | 2.2천 |
|---|
| 2026.03.06 | ₩14,307 | ₩14,347 | ₩14,307 | ₩14,347 | +0.28% | 2.5천 |
|---|
| 2026.03.05 | ₩14,213 | ₩14,320 | ₩14,213 | ₩14,307 | +0.66% | 7.3천 |
|---|
| 2026.03.04 | ₩14,347 | ₩14,400 | ₩14,347 | ₩14,360 | +0.09% | 4천 |
|---|
| 2026.03.03 | ₩14,467 | ₩14,467 | ₩14,387 | ₩14,427 | -0.28% | 6.2천 |
|---|
| 2026.03.02 | ₩14,868 | ₩14,868 | ₩14,547 | ₩14,640 | -1.53% | 1.2만 |
|---|
| 2026.02.27 | ₩14,547 | ₩14,547 | ₩14,534 | ₩14,534 | -0.09% | 2천 |
|---|
| 2026.02.26 | ₩14,480 | ₩14,480 | ₩14,480 | ₩14,480 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩14,480 | ₩14,507 | ₩14,480 | ₩14,507 | +0.18% | 3.5천 |
|---|
| 2026.02.24 | ₩14,480 | ₩14,480 | ₩14,480 | ₩14,480 | 0.00% | 1천 |
|---|
| 2026.02.23 | ₩14,453 | ₩14,494 | ₩14,413 | ₩14,494 | +0.28% | 3천 |
|---|
| 2026.02.20 | ₩14,373 | ₩14,440 | ₩14,373 | ₩14,440 | +0.46% | 2.5천 |
|---|
| 2026.02.19 | ₩14,347 | ₩14,427 | ₩14,347 | ₩14,387 | +0.28% | 6.8천 |
|---|
| 2026.02.18 | ₩14,400 | ₩14,400 | ₩14,280 | ₩14,360 | -0.28% | 7.7천 |
|---|
| 2026.02.17 | ₩14,213 | ₩14,400 | ₩14,213 | ₩14,387 | +1.22% | 2.3천 |
|---|
| 2026.02.13 | ₩14,293 | ₩14,413 | ₩14,293 | ₩14,387 | +0.65% | 5천 |
|---|
| 2026.02.12 | ₩14,293 | ₩14,413 | ₩14,293 | ₩14,400 | +0.75% | 900 |
|---|
| 2026.02.11 | ₩14,427 | ₩14,427 | ₩14,280 | ₩14,400 | -0.19% | 7.2천 |
|---|
| 2026.02.10 | ₩14,413 | ₩14,440 | ₩14,413 | ₩14,427 | +0.09% | 4.5천 |
|---|
| 2026.02.09 | ₩14,347 | ₩14,387 | ₩14,333 | ₩14,373 | +0.19% | 8.7천 |
|---|
| 2026.02.06 | ₩14,293 | ₩14,360 | ₩14,280 | ₩14,307 | +0.09% | 6.1천 |
|---|
| 2026.02.05 | ₩14,253 | ₩14,333 | ₩14,226 | ₩14,253 | 0.00% | 1.2만 |
|---|
| 2026.02.04 | ₩14,160 | ₩14,266 | ₩14,160 | ₩14,213 | +0.38% | 3.6천 |
|---|
| 2026.02.03 | ₩14,293 | ₩14,293 | ₩14,173 | ₩14,240 | -0.37% | 7.1천 |
|---|
| 2026.02.02 | ₩14,293 | ₩14,293 | ₩14,226 | ₩14,226 | -0.47% | 1.8천 |
|---|
| 2026.01.30 | ₩14,093 | ₩14,186 | ₩14,093 | ₩14,146 | +0.38% | 4.6천 |
|---|
| 2026.01.29 | ₩14,053 | ₩14,066 | ₩14,053 | ₩14,066 | +0.10% | 900 |
|---|
| 2026.01.28 | ₩14,079 | ₩14,093 | ₩14,053 | ₩14,079 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩13,999 | ₩14,160 | ₩13,999 | ₩14,066 | +0.48% | 1.1만 |
|---|
| 2026.01.26 | ₩13,973 | ₩14,013 | ₩13,946 | ₩13,973 | 0.00% | 1.1만 |
|---|
| 2026.01.23 | ₩14,053 | ₩14,106 | ₩14,039 | ₩14,039 | -0.10% | 5.7천 |
|---|
| 2026.01.22 | ₩14,173 | ₩14,173 | ₩14,053 | ₩14,106 | -0.47% | 4.8천 |
|---|
| 2026.01.21 | ₩14,079 | ₩14,186 | ₩14,013 | ₩14,106 | +0.19% | 6.6천 |
|---|
| 2026.01.20 | ₩13,906 | ₩14,133 | ₩13,906 | ₩14,106 | +1.44% | 7.4천 |
|---|
| 2026.01.16 | ₩14,253 | ₩14,280 | ₩14,213 | ₩14,240 | -0.09% | 3.9천 |
|---|
| 2026.01.15 | ₩14,186 | ₩14,240 | ₩14,146 | ₩14,146 | -0.28% | 1.3만 |
|---|
| 2026.01.14 | ₩14,120 | ₩14,133 | ₩14,106 | ₩14,106 | -0.09% | 6.1천 |
|---|
| 2026.01.13 | ₩14,133 | ₩14,160 | ₩14,120 | ₩14,133 | 0.00% | 1.6천 |
|---|
| 2026.01.12 | ₩14,146 | ₩14,226 | ₩14,053 | ₩14,106 | -0.28% | 8.3천 |
|---|
| 2026.01.09 | ₩14,133 | ₩14,133 | ₩14,079 | ₩14,093 | -0.28% | 2.5천 |
|---|
| 2026.01.08 | ₩14,039 | ₩14,039 | ₩14,039 | ₩14,039 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩14,079 | ₩14,146 | ₩14,053 | ₩14,146 | +0.47% | 1.6천 |
|---|
| 2026.01.06 | ₩13,973 | ₩14,106 | ₩13,973 | ₩14,079 | +0.76% | 2.1천 |
|---|
| 2026.01.05 | ₩14,106 | ₩14,106 | ₩13,959 | ₩14,053 | -0.38% | 4.1천 |
|---|
| 2026.01.02 | ₩14,133 | ₩14,146 | ₩13,999 | ₩14,026 | -0.76% | 3.7천 |
|---|
| 2025.12.31 | ₩14,213 | ₩14,213 | ₩13,879 | ₩13,959 | -1.79% | 1.3만 |
|---|
| 2025.12.30 | ₩13,879 | ₩14,133 | ₩13,826 | ₩13,892 | +0.10% | 1.4만 |
|---|
| 2025.12.29 | ₩13,959 | ₩14,013 | ₩13,558 | ₩13,799 | -1.15% | 5.7만 |
|---|
| 2025.12.26 | ₩14,093 | ₩14,133 | ₩13,986 | ₩14,039 | -0.38% | 5.9천 |
|---|
| 2025.12.24 | ₩14,213 | ₩14,213 | ₩14,013 | ₩14,053 | -1.13% | 1.8만 |
|---|
| 2025.12.23 | ₩14,226 | ₩14,373 | ₩14,226 | ₩14,333 | +0.75% | 3.6천 |
|---|
| 2025.12.22 | ₩14,146 | ₩14,400 | ₩14,146 | ₩14,347 | +1.42% | 4.8천 |
|---|
| 2025.12.19 | ₩14,293 | ₩14,333 | ₩14,240 | ₩14,333 | +0.28% | 700 |
|---|
| 2025.12.18 | ₩14,200 | ₩14,453 | ₩14,186 | ₩14,186 | -0.09% | 7천 |
|---|
| 2025.12.17 | ₩14,534 | ₩14,560 | ₩14,413 | ₩14,453 | -0.55% | 6천 |
|---|
| 2025.12.16 | ₩14,694 | ₩14,694 | ₩14,146 | ₩14,427 | -1.82% | 1.3만 |
|---|
| 2025.12.15 | ₩14,694 | ₩14,694 | ₩14,494 | ₩14,627 | -0.45% | 1.9천 |
|---|
| 2025.12.12 | ₩14,560 | ₩14,694 | ₩14,560 | ₩14,694 | +0.92% | 1.3천 |
|---|
| 2025.12.11 | ₩14,694 | ₩14,694 | ₩14,587 | ₩14,587 | -0.73% | 1.3천 |
|---|
| 2025.12.10 | ₩14,707 | ₩14,827 | ₩14,640 | ₩14,707 | 0.00% | 1.1천 |
|---|
| 2025.12.09 | ₩14,974 | ₩14,974 | ₩14,494 | ₩14,721 | -1.69% | 1.4만 |
|---|
| 2025.12.08 | ₩14,667 | ₩14,787 | ₩14,654 | ₩14,787 | +0.82% | 800 |
|---|
| 2025.12.05 | ₩15,028 | ₩15,028 | ₩14,494 | ₩14,640 | -2.58% | 4.3천 |
|---|
| 2025.12.04 | ₩14,721 | ₩14,841 | ₩14,440 | ₩14,547 | -1.18% | 1.4만 |
|---|
| 2025.12.03 | ₩14,721 | ₩14,747 | ₩14,694 | ₩14,734 | +0.09% | 1.9천 |
|---|
| 2025.12.02 | ₩15,081 | ₩15,081 | ₩14,707 | ₩14,854 | -1.51% | 6.1천 |
|---|
| 2025.12.01 | ₩14,868 | ₩14,868 | ₩14,681 | ₩14,827 | -0.27% | 3.7천 |
|---|
| 2025.11.28 | ₩14,801 | ₩14,814 | ₩14,667 | ₩14,721 | -0.54% | 5.1천 |
|---|
| 2025.11.26 | ₩14,747 | ₩14,761 | ₩14,467 | ₩14,614 | -0.91% | 4천 |
|---|
| 2025.11.25 | ₩15,095 | ₩15,095 | ₩14,827 | ₩14,827 | -1.77% | 1천 |
|---|
| 2025.11.24 | ₩14,827 | ₩15,001 | ₩14,827 | ₩14,827 | 0.00% | 600 |
|---|
| 2025.11.21 | ₩14,894 | ₩14,908 | ₩14,827 | ₩14,827 | -0.45% | 700 |
|---|
| 2025.11.20 | ₩14,908 | ₩14,908 | ₩14,841 | ₩14,841 | -0.45% | 1천 |
|---|
| 2025.11.19 | ₩15,175 | ₩15,175 | ₩14,961 | ₩15,161 | -0.09% | 2.1천 |
|---|
| 2025.11.18 | ₩15,215 | ₩15,576 | ₩14,854 | ₩15,188 | -0.18% | 3.1만 |
|---|
| 2025.11.17 | ₩14,908 | ₩15,121 | ₩14,908 | ₩15,028 | +0.81% | 3.1천 |
|---|
| 2025.11.14 | ₩15,095 | ₩15,469 | ₩14,814 | ₩15,161 | +0.44% | 1만 |
|---|
| 2025.11.13 | ₩14,961 | ₩14,961 | ₩14,761 | ₩14,787 | -1.16% | 1.4천 |
|---|
| 2025.11.12 | ₩14,640 | ₩15,028 | ₩14,640 | ₩14,961 | +2.19% | 4천 |
|---|
| 2025.11.11 | ₩14,934 | ₩14,934 | ₩14,921 | ₩14,921 | -0.09% | 1.2천 |
|---|
| 2025.11.10 | ₩14,934 | ₩14,934 | ₩14,934 | ₩14,934 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩14,801 | ₩14,801 | ₩14,801 | ₩14,801 | 0.00% | 800 |
|---|
| 2025.11.06 | ₩14,747 | ₩14,948 | ₩14,747 | ₩14,801 | +0.36% | 6.5천 |
|---|
| 2025.11.05 | ₩14,974 | ₩14,974 | ₩14,974 | ₩14,974 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩15,135 | ₩15,161 | ₩14,974 | ₩14,974 | -1.06% | 3천 |
|---|
| 2025.11.03 | ₩15,028 | ₩15,028 | ₩14,827 | ₩15,028 | 0.00% | 2.7천 |
|---|
| 2025.10.31 | ₩15,001 | ₩15,028 | ₩14,921 | ₩15,028 | +0.18% | 1.8천 |
|---|
| 2025.10.30 | ₩14,627 | ₩15,135 | ₩14,627 | ₩15,081 | +3.11% | 2천 |
|---|
| 2025.10.29 | ₩14,908 | ₩14,908 | ₩14,761 | ₩14,761 | -0.99% | 1.3천 |
|---|
| 2025.10.28 | ₩14,627 | ₩14,801 | ₩14,627 | ₩14,801 | +1.19% | 2.1천 |
|---|
| 2025.10.27 | ₩14,681 | ₩15,095 | ₩14,681 | ₩14,761 | +0.55% | 6.6천 |
|---|
| 2025.10.24 | ₩14,894 | ₩15,095 | ₩14,894 | ₩15,095 | +1.35% | 6.9천 |
|---|
| 2025.10.23 | ₩14,961 | ₩15,001 | ₩14,961 | ₩15,001 | +0.27% | 600 |
|---|
| 2025.10.22 | ₩14,961 | ₩14,961 | ₩14,961 | ₩14,961 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩14,961 | ₩14,961 | ₩14,908 | ₩14,961 | 0.00% | 8.1천 |
|---|
| 2025.10.20 | ₩14,827 | ₩15,001 | ₩14,787 | ₩15,001 | +1.17% | 1.3만 |
|---|
| 2025.10.17 | ₩14,453 | ₩15,041 | ₩14,427 | ₩15,015 | +3.88% | 1.7만 |
|---|
| 2025.10.16 | ₩14,480 | ₩14,480 | ₩14,427 | ₩14,427 | -0.37% | 1.4천 |
|---|
| 2025.10.15 | ₩14,467 | ₩14,467 | ₩14,467 | ₩14,467 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩14,440 | ₩14,574 | ₩14,400 | ₩14,560 | +0.83% | 2.9만 |
|---|
| 2025.10.13 | ₩14,494 | ₩14,560 | ₩14,480 | ₩14,560 | +0.46% | 4.4천 |
|---|
| 2025.10.10 | ₩14,560 | ₩14,560 | ₩14,440 | ₩14,440 | -0.83% | 3.1천 |
|---|