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 | ₩14,876 | ₩15,532 | ₩14,876 | ₩15,492 | +4.14% | 1.3천 |
| 2026.10.08 | ₩15,264 | ₩15,666 | ₩15,264 | ₩15,465 | +1.32% | 2.4천 |
| 2026.10.07 | ₩15,064 | ₩15,197 | ₩15,064 | ₩15,197 | +0.89% | 400 |
| 2026.10.06 | ₩15,639 | ₩15,947 | ₩15,532 | ₩15,532 | -0.68% | 2천 |
| 2026.10.05 | ₩15,398 | ₩15,559 | ₩15,398 | ₩15,532 | +0.87% | 2천 |
| 2026.10.02 | ₩15,064 | ₩15,505 | ₩15,064 | ₩15,505 | +2.93% | 300 |
| 2026.10.01 | ₩15,666 | ₩15,800 | ₩15,010 | ₩15,010 | -4.19% | 3천 |
| 2026.09.30 | ₩14,421 | ₩15,733 | ₩14,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,626 |
| +8.36% |
| 1.8만 |
| 2026.09.29 | ₩16,710 | ₩16,710 | ₩14,059 | ₩14,327 | -14.26% | 2.8만 |
|---|
| 2026.09.28 | ₩16,844 | ₩17,434 | ₩16,737 | ₩16,885 | +0.24% | 5.7천 |
|---|
| 2026.09.25 | ₩16,751 | ₩17,005 | ₩16,751 | ₩16,951 | +1.20% | 700 |
|---|
| 2026.09.24 | ₩16,536 | ₩17,407 | ₩16,536 | ₩16,844 | +1.86% | 1.1만 |
|---|
| 2026.09.23 | ₩17,206 | ₩17,407 | ₩16,898 | ₩16,898 | -1.79% | 1.9천 |
|---|
| 2026.09.22 | ₩17,541 | ₩17,541 | ₩16,965 | ₩16,965 | -3.28% | 2.4천 |
|---|
| 2026.09.21 | ₩16,898 | ₩17,621 | ₩16,898 | ₩17,126 | +1.35% | 4.2천 |
|---|
| 2026.09.18 | ₩17,407 | ₩19,710 | ₩16,724 | ₩16,724 | -3.92% | 8.4천 |
|---|
| 2026.09.17 | ₩17,112 | ₩20,286 | ₩16,938 | ₩16,938 | -1.02% | 3.1만 |
|---|
| 2026.09.16 | ₩16,469 | ₩16,469 | ₩16,469 | ₩16,469 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩16,858 | ₩16,938 | ₩16,429 | ₩16,670 | -1.11% | 6.2천 |
|---|
| 2026.09.14 | ₩17,032 | ₩17,340 | ₩16,469 | ₩16,965 | -0.39% | 1.2만 |
|---|
| 2026.09.11 | ₩17,032 | ₩17,032 | ₩16,590 | ₩16,590 | -2.59% | 1천 |
|---|
| 2026.09.10 | ₩16,550 | ₩17,018 | ₩16,362 | ₩16,724 | +1.05% | 1.1만 |
|---|
| 2026.09.09 | ₩16,684 | ₩16,885 | ₩16,684 | ₩16,697 | +0.08% | 1.9천 |
|---|
| 2026.09.08 | ₩16,710 | ₩16,737 | ₩16,710 | ₩16,737 | +0.16% | 1천 |
|---|
| 2026.09.04 | ₩16,697 | ₩17,032 | ₩16,697 | ₩16,697 | 0.00% | 1천 |
|---|
| 2026.09.03 | ₩16,804 | ₩16,978 | ₩16,670 | ₩16,831 | +0.16% | 6.5천 |
|---|
| 2026.09.02 | ₩17,005 | ₩17,005 | ₩16,724 | ₩16,831 | -1.02% | 4.9천 |
|---|
| 2026.09.01 | ₩17,032 | ₩17,032 | ₩16,684 | ₩16,844 | -1.10% | 2.9천 |
|---|
| 2026.08.31 | ₩16,751 | ₩17,032 | ₩16,751 | ₩16,885 | +0.80% | 3.6천 |
|---|
| 2026.08.28 | ₩17,434 | ₩17,434 | ₩16,670 | ₩17,032 | -2.30% | 6.1천 |
|---|
| 2026.08.27 | ₩17,300 | ₩17,300 | ₩16,670 | ₩16,858 | -2.55% | 3.9천 |
|---|
| 2026.08.26 | ₩16,751 | ₩17,032 | ₩16,751 | ₩16,818 | +0.40% | 4.5천 |
|---|
| 2026.08.25 | ₩17,139 | ₩17,139 | ₩16,925 | ₩17,018 | -0.70% | 4천 |
|---|
| 2026.08.24 | ₩16,818 | ₩17,018 | ₩16,818 | ₩16,938 | +0.72% | 3.7천 |
|---|
| 2026.08.21 | ₩16,670 | ₩16,764 | ₩16,670 | ₩16,764 | +0.56% | 5.5천 |
|---|
| 2026.08.20 | ₩16,751 | ₩17,112 | ₩16,751 | ₩16,751 | 0.00% | 3.4천 |
|---|
| 2026.08.19 | ₩16,871 | ₩16,871 | ₩16,871 | ₩16,871 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩16,791 | ₩16,791 | ₩16,791 | ₩16,791 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩16,978 | ₩17,139 | ₩16,978 | ₩17,139 | +0.95% | 1.4천 |
|---|
| 2026.08.14 | ₩17,005 | ₩17,005 | ₩17,005 | ₩17,005 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩16,938 | ₩17,193 | ₩16,938 | ₩17,193 | +1.50% | 2.6천 |
|---|
| 2026.08.12 | ₩17,367 | ₩17,367 | ₩17,005 | ₩17,005 | -2.08% | 1.6천 |
|---|
| 2026.08.11 | ₩17,219 | ₩17,219 | ₩17,206 | ₩17,206 | -0.08% | 800 |
|---|
| 2026.08.10 | ₩17,126 | ₩17,126 | ₩17,072 | ₩17,072 | -0.31% | 2.3천 |
|---|
| 2026.08.07 | ₩16,737 | ₩17,139 | ₩16,737 | ₩17,139 | +2.40% | 1.8천 |
|---|
| 2026.08.06 | ₩16,804 | ₩16,978 | ₩16,804 | ₩16,951 | +0.88% | 1.1천 |
|---|
| 2026.08.05 | ₩16,885 | ₩17,206 | ₩16,804 | ₩16,804 | -0.48% | 1.7천 |
|---|
| 2026.08.04 | ₩16,885 | ₩17,179 | ₩16,885 | ₩16,885 | 0.00% | 1.1천 |
|---|
| 2026.08.03 | ₩17,193 | ₩17,233 | ₩17,072 | ₩17,193 | 0.00% | 5.2천 |
|---|
| 2026.07.31 | ₩17,166 | ₩17,367 | ₩16,871 | ₩17,152 | -0.08% | 4.9천 |
|---|
| 2026.07.30 | ₩16,871 | ₩17,259 | ₩16,871 | ₩17,152 | +1.67% | 6.7천 |
|---|
| 2026.07.29 | ₩16,469 | ₩17,487 | ₩16,469 | ₩17,126 | +3.98% | 1.4만 |
|---|
| 2026.07.28 | ₩16,469 | ₩16,777 | ₩16,469 | ₩16,777 | +1.87% | 6.5천 |
|---|
| 2026.07.27 | ₩16,938 | ₩16,938 | ₩16,469 | ₩16,603 | -1.98% | 3.6천 |
|---|
| 2026.07.24 | ₩16,804 | ₩16,938 | ₩16,737 | ₩16,777 | -0.16% | 1.5천 |
|---|
| 2026.07.23 | ₩16,751 | ₩17,206 | ₩16,751 | ₩16,751 | 0.00% | 3.3천 |
|---|
| 2026.07.22 | ₩16,603 | ₩17,179 | ₩16,603 | ₩17,099 | +2.98% | 2.4천 |
|---|
| 2026.07.21 | ₩16,791 | ₩16,804 | ₩16,737 | ₩16,737 | -0.32% | 1.2천 |
|---|
| 2026.07.20 | ₩16,777 | ₩16,777 | ₩16,737 | ₩16,737 | -0.24% | 600 |
|---|
| 2026.07.17 | ₩16,550 | ₩16,804 | ₩16,550 | ₩16,603 | +0.32% | 3천 |
|---|
| 2026.07.16 | ₩16,751 | ₩16,938 | ₩16,536 | ₩16,603 | -0.88% | 7.7천 |
|---|
| 2026.07.15 | ₩17,072 | ₩17,206 | ₩16,871 | ₩17,179 | +0.63% | 3.2천 |
|---|
| 2026.07.14 | ₩16,871 | ₩17,018 | ₩16,871 | ₩17,018 | +0.87% | 800 |
|---|
| 2026.07.13 | ₩16,536 | ₩16,911 | ₩16,536 | ₩16,737 | +1.21% | 2.8천 |
|---|
| 2026.07.10 | ₩17,099 | ₩17,219 | ₩16,871 | ₩17,018 | -0.47% | 5.7천 |
|---|
| 2026.07.09 | ₩17,447 | ₩17,514 | ₩17,326 | ₩17,326 | -0.69% | 2.6만 |
|---|
| 2026.07.08 | ₩17,166 | ₩17,407 | ₩17,126 | ₩17,126 | -0.23% | 6.1천 |
|---|
| 2026.07.07 | ₩16,871 | ₩17,808 | ₩16,871 | ₩17,741 | +5.16% | 1.3만 |
|---|
| 2026.07.06 | ₩17,139 | ₩17,367 | ₩17,005 | ₩17,005 | -0.78% | 2.5천 |
|---|
| 2026.07.02 | ₩16,871 | ₩17,072 | ₩16,871 | ₩17,005 | +0.79% | 2.3천 |
|---|
| 2026.07.01 | ₩17,072 | ₩17,072 | ₩17,005 | ₩17,032 | -0.24% | 1.2만 |
|---|
| 2026.06.30 | ₩17,447 | ₩17,447 | ₩16,403 | ₩17,085 | -2.07% | 2.8만 |
|---|
| 2026.06.29 | ₩17,206 | ₩17,206 | ₩16,804 | ₩16,925 | -1.63% | 6.6천 |
|---|
| 2026.06.26 | ₩16,362 | ₩16,362 | ₩16,362 | ₩16,362 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩16,202 | ₩16,469 | ₩16,202 | ₩16,362 | +0.99% | 400 |
|---|
| 2026.06.24 | ₩17,206 | ₩17,206 | ₩16,603 | ₩16,617 | -3.42% | 3.4천 |
|---|
| 2026.06.23 | ₩16,403 | ₩16,403 | ₩16,282 | ₩16,282 | -0.73% | 400 |
|---|
| 2026.06.22 | ₩16,269 | ₩16,536 | ₩16,269 | ₩16,403 | +0.82% | 1.7천 |
|---|
| 2026.06.18 | ₩16,322 | ₩16,724 | ₩16,322 | ₩16,496 | +1.07% | 3.5천 |
|---|
| 2026.06.17 | ₩16,697 | ₩16,777 | ₩16,255 | ₩16,255 | -2.65% | 4.1천 |
|---|
| 2026.06.16 | ₩17,193 | ₩17,193 | ₩16,603 | ₩16,644 | -3.19% | 1.2천 |
|---|
| 2026.06.15 | ₩17,139 | ₩17,139 | ₩16,510 | ₩16,617 | -3.05% | 4천 |
|---|
| 2026.06.12 | ₩16,684 | ₩17,139 | ₩16,684 | ₩16,871 | +1.12% | 5.7천 |
|---|
| 2026.06.11 | ₩17,139 | ₩17,206 | ₩16,670 | ₩16,670 | -2.73% | 3.9천 |
|---|
| 2026.06.10 | ₩16,630 | ₩17,380 | ₩16,603 | ₩16,603 | -0.16% | 3.6천 |
|---|
| 2026.06.09 | ₩16,603 | ₩16,603 | ₩16,603 | ₩16,603 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩16,603 | ₩16,603 | ₩16,603 | ₩16,603 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩15,840 | ₩16,630 | ₩15,639 | ₩16,603 | +4.82% | 2.6만 |
|---|
| 2026.06.04 | ₩15,184 | ₩15,854 | ₩15,184 | ₩15,840 | +4.32% | 1.6만 |
|---|
| 2026.06.03 | ₩15,639 | ₩15,800 | ₩15,599 | ₩15,746 | +0.68% | 1.4만 |
|---|
| 2026.06.02 | ₩15,171 | ₩15,639 | ₩15,171 | ₩15,599 | +2.82% | 1.9천 |
|---|
| 2026.06.01 | ₩15,666 | ₩15,666 | ₩15,171 | ₩15,572 | -0.60% | 4.8천 |
|---|
| 2026.05.29 | ₩15,559 | ₩15,559 | ₩15,425 | ₩15,546 | -0.09% | 1.8천 |
|---|
| 2026.05.28 | ₩15,559 | ₩15,559 | ₩15,171 | ₩15,264 | -1.89% | 2.1천 |
|---|
| 2026.05.27 | ₩15,559 | ₩15,559 | ₩15,197 | ₩15,197 | -2.32% | 1.1천 |
|---|
| 2026.05.26 | ₩15,706 | ₩15,706 | ₩15,171 | ₩15,331 | -2.39% | 7.2천 |
|---|
| 2026.05.22 | ₩15,171 | ₩15,171 | ₩15,171 | ₩15,171 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩15,238 | ₩15,425 | ₩15,171 | ₩15,171 | -0.44% | 1.6천 |
|---|
| 2026.05.20 | ₩15,371 | ₩16,911 | ₩15,264 | ₩15,438 | +0.44% | 1.5만 |
|---|
| 2026.05.19 | ₩15,264 | ₩15,264 | ₩15,064 | ₩15,077 | -1.23% | 4.4천 |
|---|
| 2026.05.18 | ₩15,157 | ₩15,157 | ₩15,090 | ₩15,130 | -0.18% | 3.6천 |
|---|
| 2026.05.15 | ₩15,398 | ₩15,398 | ₩15,130 | ₩15,130 | -1.74% | 7.6천 |
|---|
| 2026.05.14 | ₩15,398 | ₩15,398 | ₩15,238 | ₩15,238 | -1.04% | 1.4천 |
|---|
| 2026.05.13 | ₩15,197 | ₩15,278 | ₩15,197 | ₩15,238 | +0.26% | 3천 |
|---|
| 2026.05.12 | ₩15,251 | ₩15,251 | ₩15,104 | ₩15,251 | 0.00% | 2.8천 |
|---|
| 2026.05.11 | ₩15,144 | ₩15,144 | ₩15,130 | ₩15,130 | -0.09% | 2.8천 |
|---|
| 2026.05.08 | ₩15,010 | ₩15,251 | ₩15,010 | ₩15,197 | +1.25% | 1천 |
|---|
| 2026.05.07 | ₩15,291 | ₩15,385 | ₩15,144 | ₩15,144 | -0.96% | 2천 |
|---|
| 2026.05.06 | ₩15,251 | ₩15,251 | ₩15,251 | ₩15,251 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩15,251 | ₩15,251 | ₩15,251 | ₩15,251 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩15,130 | ₩15,291 | ₩14,997 | ₩15,251 | +0.80% | 8.6천 |
|---|
| 2026.05.01 | ₩15,130 | ₩15,130 | ₩14,889 | ₩15,077 | -0.35% | 6.3천 |
|---|
| 2026.04.30 | ₩14,595 | ₩14,930 | ₩14,595 | ₩14,930 | +2.29% | 1.1만 |
|---|
| 2026.04.29 | ₩14,595 | ₩14,689 | ₩14,581 | ₩14,581 | -0.09% | 1만 |
|---|
| 2026.04.28 | ₩14,769 | ₩14,769 | ₩14,729 | ₩14,729 | -0.27% | 3.9천 |
|---|
| 2026.04.27 | ₩14,742 | ₩14,782 | ₩14,742 | ₩14,742 | 0.00% | 2.4천 |
|---|
| 2026.04.24 | ₩15,023 | ₩15,023 | ₩14,823 | ₩14,823 | -1.34% | 3.5천 |
|---|
| 2026.04.23 | ₩14,729 | ₩14,729 | ₩14,729 | ₩14,729 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩14,729 | ₩15,010 | ₩14,729 | ₩14,756 | +0.18% | 1.2만 |
|---|
| 2026.04.21 | ₩14,903 | ₩14,903 | ₩14,836 | ₩14,836 | -0.45% | 1.5천 |
|---|
| 2026.04.20 | ₩14,903 | ₩14,903 | ₩14,769 | ₩14,769 | -0.90% | 2.6천 |
|---|
| 2026.04.17 | ₩14,889 | ₩14,889 | ₩14,889 | ₩14,889 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩14,595 | ₩14,595 | ₩14,501 | ₩14,501 | -0.64% | 300 |
|---|
| 2026.04.15 | ₩14,381 | ₩15,398 | ₩14,354 | ₩14,608 | +1.58% | 1.8만 |
|---|
| 2026.04.14 | ₩14,595 | ₩14,595 | ₩14,381 | ₩14,381 | -1.47% | 700 |
|---|
| 2026.04.13 | ₩14,488 | ₩14,488 | ₩14,340 | ₩14,340 | -1.02% | 2.4천 |
|---|
| 2026.04.10 | ₩14,407 | ₩14,407 | ₩14,274 | ₩14,274 | -0.93% | 900 |
|---|
| 2026.04.09 | ₩14,300 | ₩14,300 | ₩14,247 | ₩14,287 | -0.09% | 4.5천 |
|---|
| 2026.04.08 | ₩14,046 | ₩14,247 | ₩14,046 | ₩14,220 | +1.24% | 2.5천 |
|---|
| 2026.04.07 | ₩14,019 | ₩14,019 | ₩14,019 | ₩14,019 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩14,113 | ₩14,113 | ₩14,006 | ₩14,006 | -0.76% | 1.7천 |
|---|
| 2026.04.02 | ₩14,354 | ₩14,354 | ₩13,966 | ₩13,979 | -2.61% | 5.4천 |
|---|
| 2026.04.01 | ₩14,220 | ₩14,220 | ₩14,059 | ₩14,059 | -1.13% | 5.9천 |
|---|
| 2026.03.31 | ₩14,099 | ₩14,099 | ₩13,604 | ₩13,872 | -1.61% | 3.2천 |
|---|
| 2026.03.30 | ₩14,099 | ₩14,099 | ₩13,443 | ₩13,684 | -2.94% | 9.9천 |
|---|
| 2026.03.27 | ₩14,113 | ₩14,113 | ₩13,751 | ₩13,751 | -2.56% | 7.9천 |
|---|
| 2026.03.26 | ₩13,885 | ₩13,885 | ₩13,832 | ₩13,832 | -0.39% | 1천 |
|---|
| 2026.03.25 | ₩14,006 | ₩14,006 | ₩13,765 | ₩13,778 | -1.63% | 3천 |
|---|
| 2026.03.24 | ₩14,059 | ₩14,059 | ₩14,006 | ₩14,006 | -0.38% | 300 |
|---|
| 2026.03.23 | ₩14,126 | ₩14,180 | ₩13,952 | ₩14,126 | 0.00% | 7.1천 |
|---|
| 2026.03.20 | ₩14,220 | ₩14,300 | ₩13,725 | ₩14,180 | -0.28% | 1.1만 |
|---|
| 2026.03.19 | ₩14,340 | ₩14,340 | ₩14,300 | ₩14,300 | -0.28% | 800 |
|---|
| 2026.03.18 | ₩14,220 | ₩14,274 | ₩14,220 | ₩14,274 | +0.38% | 300 |
|---|
| 2026.03.17 | ₩14,193 | ₩14,340 | ₩14,193 | ₩14,340 | +1.04% | 2.2천 |
|---|
| 2026.03.16 | ₩14,314 | ₩14,314 | ₩14,260 | ₩14,274 | -0.28% | 3.2천 |
|---|
| 2026.03.13 | ₩14,193 | ₩14,287 | ₩14,193 | ₩14,247 | +0.38% | 2.5천 |
|---|
| 2026.03.12 | ₩14,260 | ₩14,675 | ₩14,260 | ₩14,675 | +2.91% | 1.2만 |
|---|
| 2026.03.11 | ₩14,287 | ₩14,354 | ₩14,274 | ₩14,287 | 0.00% | 2.3천 |
|---|
| 2026.03.10 | ₩14,300 | ₩14,314 | ₩14,300 | ₩14,314 | +0.09% | 1.2천 |
|---|
| 2026.03.09 | ₩14,260 | ₩14,327 | ₩14,260 | ₩14,327 | +0.47% | 2.2천 |
|---|
| 2026.03.06 | ₩14,340 | ₩14,381 | ₩14,340 | ₩14,381 | +0.28% | 2.5천 |
|---|
| 2026.03.05 | ₩14,247 | ₩14,354 | ₩14,247 | ₩14,340 | +0.66% | 7.3천 |
|---|
| 2026.03.04 | ₩14,381 | ₩14,434 | ₩14,381 | ₩14,394 | +0.09% | 4천 |
|---|
| 2026.03.03 | ₩14,501 | ₩14,501 | ₩14,421 | ₩14,461 | -0.28% | 6.2천 |
|---|
| 2026.03.02 | ₩14,903 | ₩14,903 | ₩14,581 | ₩14,675 | -1.53% | 1.2만 |
|---|
| 2026.02.27 | ₩14,581 | ₩14,581 | ₩14,568 | ₩14,568 | -0.09% | 2천 |
|---|
| 2026.02.26 | ₩14,515 | ₩14,515 | ₩14,515 | ₩14,515 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩14,515 | ₩14,541 | ₩14,515 | ₩14,541 | +0.18% | 3.5천 |
|---|
| 2026.02.24 | ₩14,515 | ₩14,515 | ₩14,515 | ₩14,515 | 0.00% | 1천 |
|---|
| 2026.02.23 | ₩14,488 | ₩14,528 | ₩14,448 | ₩14,528 | +0.28% | 3천 |
|---|
| 2026.02.20 | ₩14,407 | ₩14,474 | ₩14,407 | ₩14,474 | +0.46% | 2.5천 |
|---|
| 2026.02.19 | ₩14,381 | ₩14,461 | ₩14,381 | ₩14,421 | +0.28% | 6.8천 |
|---|
| 2026.02.18 | ₩14,434 | ₩14,434 | ₩14,314 | ₩14,394 | -0.28% | 7.7천 |
|---|
| 2026.02.17 | ₩14,247 | ₩14,434 | ₩14,247 | ₩14,421 | +1.22% | 2.3천 |
|---|
| 2026.02.13 | ₩14,327 | ₩14,448 | ₩14,327 | ₩14,421 | +0.65% | 5천 |
|---|
| 2026.02.12 | ₩14,327 | ₩14,448 | ₩14,327 | ₩14,434 | +0.75% | 900 |
|---|
| 2026.02.11 | ₩14,461 | ₩14,461 | ₩14,314 | ₩14,434 | -0.19% | 7.2천 |
|---|
| 2026.02.10 | ₩14,448 | ₩14,474 | ₩14,448 | ₩14,461 | +0.09% | 4.5천 |
|---|
| 2026.02.09 | ₩14,381 | ₩14,421 | ₩14,367 | ₩14,407 | +0.19% | 8.7천 |
|---|
| 2026.02.06 | ₩14,327 | ₩14,394 | ₩14,314 | ₩14,340 | +0.09% | 6.1천 |
|---|
| 2026.02.05 | ₩14,287 | ₩14,367 | ₩14,260 | ₩14,287 | 0.00% | 1.2만 |
|---|
| 2026.02.04 | ₩14,193 | ₩14,300 | ₩14,193 | ₩14,247 | +0.38% | 3.6천 |
|---|
| 2026.02.03 | ₩14,327 | ₩14,327 | ₩14,207 | ₩14,274 | -0.37% | 7.1천 |
|---|
| 2026.02.02 | ₩14,327 | ₩14,327 | ₩14,260 | ₩14,260 | -0.47% | 1.8천 |
|---|
| 2026.01.30 | ₩14,126 | ₩14,220 | ₩14,126 | ₩14,180 | +0.38% | 4.6천 |
|---|
| 2026.01.29 | ₩14,086 | ₩14,099 | ₩14,086 | ₩14,099 | +0.10% | 900 |
|---|
| 2026.01.28 | ₩14,113 | ₩14,126 | ₩14,086 | ₩14,113 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩14,033 | ₩14,193 | ₩14,033 | ₩14,099 | +0.48% | 1.1만 |
|---|
| 2026.01.26 | ₩14,006 | ₩14,046 | ₩13,979 | ₩14,006 | 0.00% | 1.1만 |
|---|
| 2026.01.23 | ₩14,086 | ₩14,140 | ₩14,073 | ₩14,073 | -0.10% | 5.7천 |
|---|
| 2026.01.22 | ₩14,207 | ₩14,207 | ₩14,086 | ₩14,140 | -0.47% | 4.8천 |
|---|
| 2026.01.21 | ₩14,113 | ₩14,220 | ₩14,046 | ₩14,140 | +0.19% | 6.6천 |
|---|
| 2026.01.20 | ₩13,939 | ₩14,166 | ₩13,939 | ₩14,140 | +1.44% | 7.4천 |
|---|
| 2026.01.16 | ₩14,287 | ₩14,314 | ₩14,247 | ₩14,274 | -0.09% | 3.9천 |
|---|
| 2026.01.15 | ₩14,220 | ₩14,274 | ₩14,180 | ₩14,180 | -0.28% | 1.3만 |
|---|
| 2026.01.14 | ₩14,153 | ₩14,166 | ₩14,140 | ₩14,140 | -0.09% | 6.1천 |
|---|
| 2026.01.13 | ₩14,166 | ₩14,193 | ₩14,153 | ₩14,166 | 0.00% | 1.6천 |
|---|
| 2026.01.12 | ₩14,180 | ₩14,260 | ₩14,086 | ₩14,140 | -0.28% | 8.3천 |
|---|
| 2026.01.09 | ₩14,166 | ₩14,166 | ₩14,113 | ₩14,126 | -0.28% | 2.5천 |
|---|
| 2026.01.08 | ₩14,073 | ₩14,073 | ₩14,073 | ₩14,073 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩14,113 | ₩14,180 | ₩14,086 | ₩14,180 | +0.47% | 1.6천 |
|---|
| 2026.01.06 | ₩14,006 | ₩14,140 | ₩14,006 | ₩14,113 | +0.76% | 2.1천 |
|---|
| 2026.01.05 | ₩14,140 | ₩14,140 | ₩13,992 | ₩14,086 | -0.38% | 4.1천 |
|---|
| 2026.01.02 | ₩14,166 | ₩14,180 | ₩14,033 | ₩14,059 | -0.76% | 3.7천 |
|---|
| 2025.12.31 | ₩14,247 | ₩14,247 | ₩13,912 | ₩13,992 | -1.79% | 1.3만 |
|---|
| 2025.12.30 | ₩13,912 | ₩14,166 | ₩13,858 | ₩13,925 | +0.10% | 1.4만 |
|---|
| 2025.12.29 | ₩13,992 | ₩14,046 | ₩13,591 | ₩13,832 | -1.15% | 5.7만 |
|---|
| 2025.12.26 | ₩14,126 | ₩14,166 | ₩14,019 | ₩14,073 | -0.38% | 5.9천 |
|---|
| 2025.12.24 | ₩14,247 | ₩14,247 | ₩14,046 | ₩14,086 | -1.13% | 1.8만 |
|---|
| 2025.12.23 | ₩14,260 | ₩14,407 | ₩14,260 | ₩14,367 | +0.75% | 3.6천 |
|---|
| 2025.12.22 | ₩14,180 | ₩14,434 | ₩14,180 | ₩14,381 | +1.42% | 4.8천 |
|---|
| 2025.12.19 | ₩14,327 | ₩14,367 | ₩14,274 | ₩14,367 | +0.28% | 700 |
|---|
| 2025.12.18 | ₩14,233 | ₩14,488 | ₩14,220 | ₩14,220 | -0.09% | 7천 |
|---|
| 2025.12.17 | ₩14,568 | ₩14,595 | ₩14,448 | ₩14,488 | -0.55% | 6천 |
|---|
| 2025.12.16 | ₩14,729 | ₩14,729 | ₩14,180 | ₩14,461 | -1.82% | 1.3만 |
|---|
| 2025.12.15 | ₩14,729 | ₩14,729 | ₩14,528 | ₩14,662 | -0.45% | 1.9천 |
|---|
| 2025.12.12 | ₩14,595 | ₩14,729 | ₩14,595 | ₩14,729 | +0.92% | 1.3천 |
|---|
| 2025.12.11 | ₩14,729 | ₩14,729 | ₩14,622 | ₩14,622 | -0.73% | 1.3천 |
|---|
| 2025.12.10 | ₩14,742 | ₩14,863 | ₩14,675 | ₩14,742 | 0.00% | 1.1천 |
|---|
| 2025.12.09 | ₩15,010 | ₩15,010 | ₩14,528 | ₩14,756 | -1.69% | 1.4만 |
|---|
| 2025.12.08 | ₩14,702 | ₩14,823 | ₩14,689 | ₩14,823 | +0.82% | 800 |
|---|
| 2025.12.05 | ₩15,064 | ₩15,064 | ₩14,528 | ₩14,675 | -2.58% | 4.3천 |
|---|
| 2025.12.04 | ₩14,756 | ₩14,876 | ₩14,474 | ₩14,581 | -1.18% | 1.4만 |
|---|
| 2025.12.03 | ₩14,756 | ₩14,782 | ₩14,729 | ₩14,769 | +0.09% | 1.9천 |
|---|
| 2025.12.02 | ₩15,117 | ₩15,117 | ₩14,742 | ₩14,889 | -1.51% | 6.1천 |
|---|
| 2025.12.01 | ₩14,903 | ₩14,903 | ₩14,715 | ₩14,863 | -0.27% | 3.7천 |
|---|
| 2025.11.28 | ₩14,836 | ₩14,849 | ₩14,702 | ₩14,756 | -0.54% | 5.1천 |
|---|
| 2025.11.26 | ₩14,782 | ₩14,796 | ₩14,501 | ₩14,648 | -0.91% | 4천 |
|---|
| 2025.11.25 | ₩15,130 | ₩15,130 | ₩14,863 | ₩14,863 | -1.77% | 1천 |
|---|
| 2025.11.24 | ₩14,863 | ₩15,037 | ₩14,863 | ₩14,863 | 0.00% | 600 |
|---|
| 2025.11.21 | ₩14,930 | ₩14,943 | ₩14,863 | ₩14,863 | -0.45% | 700 |
|---|
| 2025.11.20 | ₩14,943 | ₩14,943 | ₩14,876 | ₩14,876 | -0.45% | 1천 |
|---|
| 2025.11.19 | ₩15,211 | ₩15,211 | ₩14,997 | ₩15,197 | -0.09% | 2.1천 |
|---|
| 2025.11.18 | ₩15,251 | ₩15,613 | ₩14,889 | ₩15,224 | -0.18% | 3.1만 |
|---|
| 2025.11.17 | ₩14,943 | ₩15,157 | ₩14,943 | ₩15,064 | +0.81% | 3.1천 |
|---|
| 2025.11.14 | ₩15,130 | ₩15,505 | ₩14,849 | ₩15,197 | +0.44% | 1만 |
|---|
| 2025.11.13 | ₩14,997 | ₩14,997 | ₩14,796 | ₩14,823 | -1.16% | 1.4천 |
|---|
| 2025.11.12 | ₩14,675 | ₩15,064 | ₩14,675 | ₩14,997 | +2.19% | 4천 |
|---|
| 2025.11.11 | ₩14,970 | ₩14,970 | ₩14,956 | ₩14,956 | -0.09% | 1.2천 |
|---|
| 2025.11.10 | ₩14,970 | ₩14,970 | ₩14,970 | ₩14,970 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩14,836 | ₩14,836 | ₩14,836 | ₩14,836 | 0.00% | 800 |
|---|
| 2025.11.06 | ₩14,782 | ₩14,983 | ₩14,782 | ₩14,836 | +0.36% | 6.5천 |
|---|
| 2025.11.05 | ₩15,010 | ₩15,010 | ₩15,010 | ₩15,010 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩15,171 | ₩15,197 | ₩15,010 | ₩15,010 | -1.06% | 3천 |
|---|
| 2025.11.03 | ₩15,064 | ₩15,064 | ₩14,863 | ₩15,064 | 0.00% | 2.7천 |
|---|
| 2025.10.31 | ₩15,037 | ₩15,064 | ₩14,956 | ₩15,064 | +0.18% | 1.8천 |
|---|
| 2025.10.30 | ₩14,662 | ₩15,171 | ₩14,662 | ₩15,117 | +3.11% | 2천 |
|---|
| 2025.10.29 | ₩14,943 | ₩14,943 | ₩14,796 | ₩14,796 | -0.99% | 1.3천 |
|---|
| 2025.10.28 | ₩14,662 | ₩14,836 | ₩14,662 | ₩14,836 | +1.19% | 2.1천 |
|---|
| 2025.10.27 | ₩14,715 | ₩15,130 | ₩14,715 | ₩14,796 | +0.55% | 6.6천 |
|---|
| 2025.10.24 | ₩14,930 | ₩15,130 | ₩14,930 | ₩15,130 | +1.35% | 6.9천 |
|---|
| 2025.10.23 | ₩14,997 | ₩15,037 | ₩14,997 | ₩15,037 | +0.27% | 600 |
|---|
| 2025.10.22 | ₩14,997 | ₩14,997 | ₩14,997 | ₩14,997 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩14,997 | ₩14,997 | ₩14,943 | ₩14,997 | 0.00% | 8.1천 |
|---|
| 2025.10.20 | ₩14,863 | ₩15,037 | ₩14,823 | ₩15,037 | +1.17% | 1.3만 |
|---|
| 2025.10.17 | ₩14,488 | ₩15,077 | ₩14,461 | ₩15,050 | +3.88% | 1.7만 |
|---|
| 2025.10.16 | ₩14,515 | ₩14,515 | ₩14,461 | ₩14,461 | -0.37% | 1.4천 |
|---|
| 2025.10.15 | ₩14,501 | ₩14,501 | ₩14,501 | ₩14,501 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩14,474 | ₩14,608 | ₩14,434 | ₩14,595 | +0.83% | 2.9만 |
|---|
| 2025.10.13 | ₩14,528 | ₩14,595 | ₩14,515 | ₩14,595 | +0.46% | 4.4천 |
|---|
| 2025.10.10 | ₩14,595 | ₩14,595 | ₩14,474 | ₩14,474 | -0.83% | 3.1천 |
|---|