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 | ₩14,844 | ₩15,499 | ₩14,844 | ₩15,458 | +4.14% | 1.3천 |
| 2026.10.08 | ₩15,231 | ₩15,632 | ₩15,231 | ₩15,432 | +1.32% | 2.4천 |
| 2026.10.07 | ₩15,031 | ₩15,165 | ₩15,031 | ₩15,165 | +0.89% | 400 |
| 2026.10.06 | ₩15,605 | ₩15,913 | ₩15,499 | ₩15,499 | -0.68% | 2천 |
| 2026.10.05 | ₩15,365 | ₩15,525 | ₩15,365 | ₩15,499 | +0.87% | 2천 |
| 2026.10.02 | ₩15,031 | ₩15,472 | ₩15,031 | ₩15,472 | +2.93% | 300 |
| 2026.10.01 | ₩15,632 | ₩15,766 | ₩14,977 | ₩14,977 | -4.19% | 3천 |
| 2026.09.30 | ₩14,390 | ₩15,699 | ₩14,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,592 |
| +8.36% |
| 1.8만 |
| 2026.09.29 | ₩16,674 | ₩16,674 | ₩14,029 | ₩14,296 | -14.26% | 2.8만 |
|---|
| 2026.09.28 | ₩16,808 | ₩17,396 | ₩16,701 | ₩16,848 | +0.24% | 5.7천 |
|---|
| 2026.09.25 | ₩16,714 | ₩16,968 | ₩16,714 | ₩16,915 | +1.20% | 700 |
|---|
| 2026.09.24 | ₩16,501 | ₩17,369 | ₩16,501 | ₩16,808 | +1.86% | 1.1만 |
|---|
| 2026.09.23 | ₩17,169 | ₩17,369 | ₩16,861 | ₩16,861 | -1.79% | 1.9천 |
|---|
| 2026.09.22 | ₩17,503 | ₩17,503 | ₩16,928 | ₩16,928 | -3.28% | 2.4천 |
|---|
| 2026.09.21 | ₩16,861 | ₩17,583 | ₩16,861 | ₩17,088 | +1.35% | 4.2천 |
|---|
| 2026.09.18 | ₩17,369 | ₩19,667 | ₩16,688 | ₩16,688 | -3.92% | 8.4천 |
|---|
| 2026.09.17 | ₩17,075 | ₩20,242 | ₩16,901 | ₩16,901 | -1.02% | 3.1만 |
|---|
| 2026.09.16 | ₩16,434 | ₩16,434 | ₩16,434 | ₩16,434 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩16,821 | ₩16,901 | ₩16,394 | ₩16,634 | -1.11% | 6.2천 |
|---|
| 2026.09.14 | ₩16,995 | ₩17,302 | ₩16,434 | ₩16,928 | -0.39% | 1.2만 |
|---|
| 2026.09.11 | ₩16,995 | ₩16,995 | ₩16,554 | ₩16,554 | -2.59% | 1천 |
|---|
| 2026.09.10 | ₩16,514 | ₩16,982 | ₩16,327 | ₩16,688 | +1.05% | 1.1만 |
|---|
| 2026.09.09 | ₩16,648 | ₩16,848 | ₩16,648 | ₩16,661 | +0.08% | 1.9천 |
|---|
| 2026.09.08 | ₩16,674 | ₩16,701 | ₩16,674 | ₩16,701 | +0.16% | 1천 |
|---|
| 2026.09.04 | ₩16,661 | ₩16,995 | ₩16,661 | ₩16,661 | 0.00% | 1천 |
|---|
| 2026.09.03 | ₩16,768 | ₩16,941 | ₩16,634 | ₩16,795 | +0.16% | 6.5천 |
|---|
| 2026.09.02 | ₩16,968 | ₩16,968 | ₩16,688 | ₩16,795 | -1.02% | 4.9천 |
|---|
| 2026.09.01 | ₩16,995 | ₩16,995 | ₩16,648 | ₩16,808 | -1.10% | 2.9천 |
|---|
| 2026.08.31 | ₩16,714 | ₩16,995 | ₩16,714 | ₩16,848 | +0.80% | 3.6천 |
|---|
| 2026.08.28 | ₩17,396 | ₩17,396 | ₩16,634 | ₩16,995 | -2.30% | 6.1천 |
|---|
| 2026.08.27 | ₩17,262 | ₩17,262 | ₩16,634 | ₩16,821 | -2.55% | 3.9천 |
|---|
| 2026.08.26 | ₩16,714 | ₩16,995 | ₩16,714 | ₩16,781 | +0.40% | 4.5천 |
|---|
| 2026.08.25 | ₩17,102 | ₩17,102 | ₩16,888 | ₩16,982 | -0.70% | 4천 |
|---|
| 2026.08.24 | ₩16,781 | ₩16,982 | ₩16,781 | ₩16,901 | +0.72% | 3.7천 |
|---|
| 2026.08.21 | ₩16,634 | ₩16,728 | ₩16,634 | ₩16,728 | +0.56% | 5.5천 |
|---|
| 2026.08.20 | ₩16,714 | ₩17,075 | ₩16,714 | ₩16,714 | 0.00% | 3.4천 |
|---|
| 2026.08.19 | ₩16,835 | ₩16,835 | ₩16,835 | ₩16,835 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩16,754 | ₩16,754 | ₩16,754 | ₩16,754 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩16,941 | ₩17,102 | ₩16,941 | ₩17,102 | +0.95% | 1.4천 |
|---|
| 2026.08.14 | ₩16,968 | ₩16,968 | ₩16,968 | ₩16,968 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩16,901 | ₩17,155 | ₩16,901 | ₩17,155 | +1.50% | 2.6천 |
|---|
| 2026.08.12 | ₩17,329 | ₩17,329 | ₩16,968 | ₩16,968 | -2.08% | 1.6천 |
|---|
| 2026.08.11 | ₩17,182 | ₩17,182 | ₩17,169 | ₩17,169 | -0.08% | 800 |
|---|
| 2026.08.10 | ₩17,088 | ₩17,088 | ₩17,035 | ₩17,035 | -0.31% | 2.3천 |
|---|
| 2026.08.07 | ₩16,701 | ₩17,102 | ₩16,701 | ₩17,102 | +2.40% | 1.8천 |
|---|
| 2026.08.06 | ₩16,768 | ₩16,941 | ₩16,768 | ₩16,915 | +0.88% | 1.1천 |
|---|
| 2026.08.05 | ₩16,848 | ₩17,169 | ₩16,768 | ₩16,768 | -0.48% | 1.7천 |
|---|
| 2026.08.04 | ₩16,848 | ₩17,142 | ₩16,848 | ₩16,848 | 0.00% | 1.1천 |
|---|
| 2026.08.03 | ₩17,155 | ₩17,195 | ₩17,035 | ₩17,155 | 0.00% | 5.2천 |
|---|
| 2026.07.31 | ₩17,129 | ₩17,329 | ₩16,835 | ₩17,115 | -0.08% | 4.9천 |
|---|
| 2026.07.30 | ₩16,835 | ₩17,222 | ₩16,835 | ₩17,115 | +1.67% | 6.7천 |
|---|
| 2026.07.29 | ₩16,434 | ₩17,449 | ₩16,434 | ₩17,088 | +3.98% | 1.4만 |
|---|
| 2026.07.28 | ₩16,434 | ₩16,741 | ₩16,434 | ₩16,741 | +1.87% | 6.5천 |
|---|
| 2026.07.27 | ₩16,901 | ₩16,901 | ₩16,434 | ₩16,567 | -1.98% | 3.6천 |
|---|
| 2026.07.24 | ₩16,768 | ₩16,901 | ₩16,701 | ₩16,741 | -0.16% | 1.5천 |
|---|
| 2026.07.23 | ₩16,714 | ₩17,169 | ₩16,714 | ₩16,714 | 0.00% | 3.3천 |
|---|
| 2026.07.22 | ₩16,567 | ₩17,142 | ₩16,567 | ₩17,062 | +2.98% | 2.4천 |
|---|
| 2026.07.21 | ₩16,754 | ₩16,768 | ₩16,701 | ₩16,701 | -0.32% | 1.2천 |
|---|
| 2026.07.20 | ₩16,741 | ₩16,741 | ₩16,701 | ₩16,701 | -0.24% | 600 |
|---|
| 2026.07.17 | ₩16,514 | ₩16,768 | ₩16,514 | ₩16,567 | +0.32% | 3천 |
|---|
| 2026.07.16 | ₩16,714 | ₩16,901 | ₩16,501 | ₩16,567 | -0.88% | 7.7천 |
|---|
| 2026.07.15 | ₩17,035 | ₩17,169 | ₩16,835 | ₩17,142 | +0.63% | 3.2천 |
|---|
| 2026.07.14 | ₩16,835 | ₩16,982 | ₩16,835 | ₩16,982 | +0.87% | 800 |
|---|
| 2026.07.13 | ₩16,501 | ₩16,875 | ₩16,501 | ₩16,701 | +1.21% | 2.8천 |
|---|
| 2026.07.10 | ₩17,062 | ₩17,182 | ₩16,835 | ₩16,982 | -0.47% | 5.7천 |
|---|
| 2026.07.09 | ₩17,409 | ₩17,476 | ₩17,289 | ₩17,289 | -0.69% | 2.6만 |
|---|
| 2026.07.08 | ₩17,129 | ₩17,369 | ₩17,088 | ₩17,088 | -0.23% | 6.1천 |
|---|
| 2026.07.07 | ₩16,835 | ₩17,770 | ₩16,835 | ₩17,703 | +5.16% | 1.3만 |
|---|
| 2026.07.06 | ₩17,102 | ₩17,329 | ₩16,968 | ₩16,968 | -0.78% | 2.5천 |
|---|
| 2026.07.02 | ₩16,835 | ₩17,035 | ₩16,835 | ₩16,968 | +0.79% | 2.3천 |
|---|
| 2026.07.01 | ₩17,035 | ₩17,035 | ₩16,968 | ₩16,995 | -0.24% | 1.2만 |
|---|
| 2026.06.30 | ₩17,409 | ₩17,409 | ₩16,367 | ₩17,048 | -2.07% | 2.8만 |
|---|
| 2026.06.29 | ₩17,169 | ₩17,169 | ₩16,768 | ₩16,888 | -1.63% | 6.6천 |
|---|
| 2026.06.26 | ₩16,327 | ₩16,327 | ₩16,327 | ₩16,327 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩16,167 | ₩16,434 | ₩16,167 | ₩16,327 | +0.99% | 400 |
|---|
| 2026.06.24 | ₩17,169 | ₩17,169 | ₩16,567 | ₩16,581 | -3.42% | 3.4천 |
|---|
| 2026.06.23 | ₩16,367 | ₩16,367 | ₩16,247 | ₩16,247 | -0.73% | 400 |
|---|
| 2026.06.22 | ₩16,233 | ₩16,501 | ₩16,233 | ₩16,367 | +0.82% | 1.7천 |
|---|
| 2026.06.18 | ₩16,287 | ₩16,688 | ₩16,287 | ₩16,461 | +1.07% | 3.5천 |
|---|
| 2026.06.17 | ₩16,661 | ₩16,741 | ₩16,220 | ₩16,220 | -2.65% | 4.1천 |
|---|
| 2026.06.16 | ₩17,155 | ₩17,155 | ₩16,567 | ₩16,607 | -3.19% | 1.2천 |
|---|
| 2026.06.15 | ₩17,102 | ₩17,102 | ₩16,474 | ₩16,581 | -3.05% | 4천 |
|---|
| 2026.06.12 | ₩16,648 | ₩17,102 | ₩16,648 | ₩16,835 | +1.12% | 5.7천 |
|---|
| 2026.06.11 | ₩17,102 | ₩17,169 | ₩16,634 | ₩16,634 | -2.73% | 3.9천 |
|---|
| 2026.06.10 | ₩16,594 | ₩17,342 | ₩16,567 | ₩16,567 | -0.16% | 3.6천 |
|---|
| 2026.06.09 | ₩16,567 | ₩16,567 | ₩16,567 | ₩16,567 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩16,567 | ₩16,567 | ₩16,567 | ₩16,567 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩15,806 | ₩16,594 | ₩15,605 | ₩16,567 | +4.82% | 2.6만 |
|---|
| 2026.06.04 | ₩15,151 | ₩15,819 | ₩15,151 | ₩15,806 | +4.32% | 1.6만 |
|---|
| 2026.06.03 | ₩15,605 | ₩15,766 | ₩15,565 | ₩15,712 | +0.68% | 1.4만 |
|---|
| 2026.06.02 | ₩15,138 | ₩15,605 | ₩15,138 | ₩15,565 | +2.82% | 1.9천 |
|---|
| 2026.06.01 | ₩15,632 | ₩15,632 | ₩15,138 | ₩15,539 | -0.60% | 4.8천 |
|---|
| 2026.05.29 | ₩15,525 | ₩15,525 | ₩15,392 | ₩15,512 | -0.09% | 1.8천 |
|---|
| 2026.05.28 | ₩15,525 | ₩15,525 | ₩15,138 | ₩15,231 | -1.89% | 2.1천 |
|---|
| 2026.05.27 | ₩15,525 | ₩15,525 | ₩15,165 | ₩15,165 | -2.32% | 1.1천 |
|---|
| 2026.05.26 | ₩15,672 | ₩15,672 | ₩15,138 | ₩15,298 | -2.39% | 7.2천 |
|---|
| 2026.05.22 | ₩15,138 | ₩15,138 | ₩15,138 | ₩15,138 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩15,205 | ₩15,392 | ₩15,138 | ₩15,138 | -0.44% | 1.6천 |
|---|
| 2026.05.20 | ₩15,338 | ₩16,875 | ₩15,231 | ₩15,405 | +0.44% | 1.5만 |
|---|
| 2026.05.19 | ₩15,231 | ₩15,231 | ₩15,031 | ₩15,044 | -1.23% | 4.4천 |
|---|
| 2026.05.18 | ₩15,124 | ₩15,124 | ₩15,058 | ₩15,098 | -0.18% | 3.6천 |
|---|
| 2026.05.15 | ₩15,365 | ₩15,365 | ₩15,098 | ₩15,098 | -1.74% | 7.6천 |
|---|
| 2026.05.14 | ₩15,365 | ₩15,365 | ₩15,205 | ₩15,205 | -1.04% | 1.4천 |
|---|
| 2026.05.13 | ₩15,165 | ₩15,245 | ₩15,165 | ₩15,205 | +0.26% | 3천 |
|---|
| 2026.05.12 | ₩15,218 | ₩15,218 | ₩15,071 | ₩15,218 | 0.00% | 2.8천 |
|---|
| 2026.05.11 | ₩15,111 | ₩15,111 | ₩15,098 | ₩15,098 | -0.09% | 2.8천 |
|---|
| 2026.05.08 | ₩14,977 | ₩15,218 | ₩14,977 | ₩15,165 | +1.25% | 1천 |
|---|
| 2026.05.07 | ₩15,258 | ₩15,352 | ₩15,111 | ₩15,111 | -0.96% | 2천 |
|---|
| 2026.05.06 | ₩15,218 | ₩15,218 | ₩15,218 | ₩15,218 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩15,218 | ₩15,218 | ₩15,218 | ₩15,218 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩15,098 | ₩15,258 | ₩14,964 | ₩15,218 | +0.80% | 8.6천 |
|---|
| 2026.05.01 | ₩15,098 | ₩15,098 | ₩14,857 | ₩15,044 | -0.35% | 6.3천 |
|---|
| 2026.04.30 | ₩14,563 | ₩14,897 | ₩14,563 | ₩14,897 | +2.29% | 1.1만 |
|---|
| 2026.04.29 | ₩14,563 | ₩14,657 | ₩14,550 | ₩14,550 | -0.09% | 1만 |
|---|
| 2026.04.28 | ₩14,737 | ₩14,737 | ₩14,697 | ₩14,697 | -0.27% | 3.9천 |
|---|
| 2026.04.27 | ₩14,710 | ₩14,750 | ₩14,710 | ₩14,710 | 0.00% | 2.4천 |
|---|
| 2026.04.24 | ₩14,991 | ₩14,991 | ₩14,790 | ₩14,790 | -1.34% | 3.5천 |
|---|
| 2026.04.23 | ₩14,697 | ₩14,697 | ₩14,697 | ₩14,697 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩14,697 | ₩14,977 | ₩14,697 | ₩14,724 | +0.18% | 1.2만 |
|---|
| 2026.04.21 | ₩14,871 | ₩14,871 | ₩14,804 | ₩14,804 | -0.45% | 1.5천 |
|---|
| 2026.04.20 | ₩14,871 | ₩14,871 | ₩14,737 | ₩14,737 | -0.90% | 2.6천 |
|---|
| 2026.04.17 | ₩14,857 | ₩14,857 | ₩14,857 | ₩14,857 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩14,563 | ₩14,563 | ₩14,470 | ₩14,470 | -0.64% | 300 |
|---|
| 2026.04.15 | ₩14,349 | ₩15,365 | ₩14,323 | ₩14,577 | +1.58% | 1.8만 |
|---|
| 2026.04.14 | ₩14,563 | ₩14,563 | ₩14,349 | ₩14,349 | -1.47% | 700 |
|---|
| 2026.04.13 | ₩14,456 | ₩14,456 | ₩14,309 | ₩14,309 | -1.02% | 2.4천 |
|---|
| 2026.04.10 | ₩14,376 | ₩14,376 | ₩14,243 | ₩14,243 | -0.93% | 900 |
|---|
| 2026.04.09 | ₩14,269 | ₩14,269 | ₩14,216 | ₩14,256 | -0.09% | 4.5천 |
|---|
| 2026.04.08 | ₩14,015 | ₩14,216 | ₩14,015 | ₩14,189 | +1.24% | 2.5천 |
|---|
| 2026.04.07 | ₩13,989 | ₩13,989 | ₩13,989 | ₩13,989 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩14,082 | ₩14,082 | ₩13,975 | ₩13,975 | -0.76% | 1.7천 |
|---|
| 2026.04.02 | ₩14,323 | ₩14,323 | ₩13,935 | ₩13,949 | -2.61% | 5.4천 |
|---|
| 2026.04.01 | ₩14,189 | ₩14,189 | ₩14,029 | ₩14,029 | -1.13% | 5.9천 |
|---|
| 2026.03.31 | ₩14,069 | ₩14,069 | ₩13,575 | ₩13,842 | -1.61% | 3.2천 |
|---|
| 2026.03.30 | ₩14,069 | ₩14,069 | ₩13,414 | ₩13,655 | -2.94% | 9.9천 |
|---|
| 2026.03.27 | ₩14,082 | ₩14,082 | ₩13,722 | ₩13,722 | -2.56% | 7.9천 |
|---|
| 2026.03.26 | ₩13,855 | ₩13,855 | ₩13,802 | ₩13,802 | -0.39% | 1천 |
|---|
| 2026.03.25 | ₩13,975 | ₩13,975 | ₩13,735 | ₩13,748 | -1.63% | 3천 |
|---|
| 2026.03.24 | ₩14,029 | ₩14,029 | ₩13,975 | ₩13,975 | -0.38% | 300 |
|---|
| 2026.03.23 | ₩14,096 | ₩14,149 | ₩13,922 | ₩14,096 | 0.00% | 7.1천 |
|---|
| 2026.03.20 | ₩14,189 | ₩14,269 | ₩13,695 | ₩14,149 | -0.28% | 1.1만 |
|---|
| 2026.03.19 | ₩14,309 | ₩14,309 | ₩14,269 | ₩14,269 | -0.28% | 800 |
|---|
| 2026.03.18 | ₩14,189 | ₩14,243 | ₩14,189 | ₩14,243 | +0.38% | 300 |
|---|
| 2026.03.17 | ₩14,162 | ₩14,309 | ₩14,162 | ₩14,309 | +1.04% | 2.2천 |
|---|
| 2026.03.16 | ₩14,283 | ₩14,283 | ₩14,229 | ₩14,243 | -0.28% | 3.2천 |
|---|
| 2026.03.13 | ₩14,162 | ₩14,256 | ₩14,162 | ₩14,216 | +0.38% | 2.5천 |
|---|
| 2026.03.12 | ₩14,229 | ₩14,643 | ₩14,229 | ₩14,643 | +2.91% | 1.2만 |
|---|
| 2026.03.11 | ₩14,256 | ₩14,323 | ₩14,243 | ₩14,256 | 0.00% | 2.3천 |
|---|
| 2026.03.10 | ₩14,269 | ₩14,283 | ₩14,269 | ₩14,283 | +0.09% | 1.2천 |
|---|
| 2026.03.09 | ₩14,229 | ₩14,296 | ₩14,229 | ₩14,296 | +0.47% | 2.2천 |
|---|
| 2026.03.06 | ₩14,309 | ₩14,349 | ₩14,309 | ₩14,349 | +0.28% | 2.5천 |
|---|
| 2026.03.05 | ₩14,216 | ₩14,323 | ₩14,216 | ₩14,309 | +0.66% | 7.3천 |
|---|
| 2026.03.04 | ₩14,349 | ₩14,403 | ₩14,349 | ₩14,363 | +0.09% | 4천 |
|---|
| 2026.03.03 | ₩14,470 | ₩14,470 | ₩14,390 | ₩14,430 | -0.28% | 6.2천 |
|---|
| 2026.03.02 | ₩14,871 | ₩14,871 | ₩14,550 | ₩14,643 | -1.53% | 1.2만 |
|---|
| 2026.02.27 | ₩14,550 | ₩14,550 | ₩14,537 | ₩14,537 | -0.09% | 2천 |
|---|
| 2026.02.26 | ₩14,483 | ₩14,483 | ₩14,483 | ₩14,483 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩14,483 | ₩14,510 | ₩14,483 | ₩14,510 | +0.18% | 3.5천 |
|---|
| 2026.02.24 | ₩14,483 | ₩14,483 | ₩14,483 | ₩14,483 | 0.00% | 1천 |
|---|
| 2026.02.23 | ₩14,456 | ₩14,496 | ₩14,416 | ₩14,496 | +0.28% | 3천 |
|---|
| 2026.02.20 | ₩14,376 | ₩14,443 | ₩14,376 | ₩14,443 | +0.46% | 2.5천 |
|---|
| 2026.02.19 | ₩14,349 | ₩14,430 | ₩14,349 | ₩14,390 | +0.28% | 6.8천 |
|---|
| 2026.02.18 | ₩14,403 | ₩14,403 | ₩14,283 | ₩14,363 | -0.28% | 7.7천 |
|---|
| 2026.02.17 | ₩14,216 | ₩14,403 | ₩14,216 | ₩14,390 | +1.22% | 2.3천 |
|---|
| 2026.02.13 | ₩14,296 | ₩14,416 | ₩14,296 | ₩14,390 | +0.65% | 5천 |
|---|
| 2026.02.12 | ₩14,296 | ₩14,416 | ₩14,296 | ₩14,403 | +0.75% | 900 |
|---|
| 2026.02.11 | ₩14,430 | ₩14,430 | ₩14,283 | ₩14,403 | -0.19% | 7.2천 |
|---|
| 2026.02.10 | ₩14,416 | ₩14,443 | ₩14,416 | ₩14,430 | +0.09% | 4.5천 |
|---|
| 2026.02.09 | ₩14,349 | ₩14,390 | ₩14,336 | ₩14,376 | +0.19% | 8.7천 |
|---|
| 2026.02.06 | ₩14,296 | ₩14,363 | ₩14,283 | ₩14,309 | +0.09% | 6.1천 |
|---|
| 2026.02.05 | ₩14,256 | ₩14,336 | ₩14,229 | ₩14,256 | 0.00% | 1.2만 |
|---|
| 2026.02.04 | ₩14,162 | ₩14,269 | ₩14,162 | ₩14,216 | +0.38% | 3.6천 |
|---|
| 2026.02.03 | ₩14,296 | ₩14,296 | ₩14,176 | ₩14,243 | -0.37% | 7.1천 |
|---|
| 2026.02.02 | ₩14,296 | ₩14,296 | ₩14,229 | ₩14,229 | -0.47% | 1.8천 |
|---|
| 2026.01.30 | ₩14,096 | ₩14,189 | ₩14,096 | ₩14,149 | +0.38% | 4.6천 |
|---|
| 2026.01.29 | ₩14,056 | ₩14,069 | ₩14,056 | ₩14,069 | +0.10% | 900 |
|---|
| 2026.01.28 | ₩14,082 | ₩14,096 | ₩14,056 | ₩14,082 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩14,002 | ₩14,162 | ₩14,002 | ₩14,069 | +0.48% | 1.1만 |
|---|
| 2026.01.26 | ₩13,975 | ₩14,015 | ₩13,949 | ₩13,975 | 0.00% | 1.1만 |
|---|
| 2026.01.23 | ₩14,056 | ₩14,109 | ₩14,042 | ₩14,042 | -0.10% | 5.7천 |
|---|
| 2026.01.22 | ₩14,176 | ₩14,176 | ₩14,056 | ₩14,109 | -0.47% | 4.8천 |
|---|
| 2026.01.21 | ₩14,082 | ₩14,189 | ₩14,015 | ₩14,109 | +0.19% | 6.6천 |
|---|
| 2026.01.20 | ₩13,909 | ₩14,136 | ₩13,909 | ₩14,109 | +1.44% | 7.4천 |
|---|
| 2026.01.16 | ₩14,256 | ₩14,283 | ₩14,216 | ₩14,243 | -0.09% | 3.9천 |
|---|
| 2026.01.15 | ₩14,189 | ₩14,243 | ₩14,149 | ₩14,149 | -0.28% | 1.3만 |
|---|
| 2026.01.14 | ₩14,122 | ₩14,136 | ₩14,109 | ₩14,109 | -0.09% | 6.1천 |
|---|
| 2026.01.13 | ₩14,136 | ₩14,162 | ₩14,122 | ₩14,136 | 0.00% | 1.6천 |
|---|
| 2026.01.12 | ₩14,149 | ₩14,229 | ₩14,056 | ₩14,109 | -0.28% | 8.3천 |
|---|
| 2026.01.09 | ₩14,136 | ₩14,136 | ₩14,082 | ₩14,096 | -0.28% | 2.5천 |
|---|
| 2026.01.08 | ₩14,042 | ₩14,042 | ₩14,042 | ₩14,042 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩14,082 | ₩14,149 | ₩14,056 | ₩14,149 | +0.47% | 1.6천 |
|---|
| 2026.01.06 | ₩13,975 | ₩14,109 | ₩13,975 | ₩14,082 | +0.76% | 2.1천 |
|---|
| 2026.01.05 | ₩14,109 | ₩14,109 | ₩13,962 | ₩14,056 | -0.38% | 4.1천 |
|---|
| 2026.01.02 | ₩14,136 | ₩14,149 | ₩14,002 | ₩14,029 | -0.76% | 3.7천 |
|---|
| 2025.12.31 | ₩14,216 | ₩14,216 | ₩13,882 | ₩13,962 | -1.79% | 1.3만 |
|---|
| 2025.12.30 | ₩13,882 | ₩14,136 | ₩13,828 | ₩13,895 | +0.10% | 1.4만 |
|---|
| 2025.12.29 | ₩13,962 | ₩14,015 | ₩13,561 | ₩13,802 | -1.15% | 5.7만 |
|---|
| 2025.12.26 | ₩14,096 | ₩14,136 | ₩13,989 | ₩14,042 | -0.38% | 5.9천 |
|---|
| 2025.12.24 | ₩14,216 | ₩14,216 | ₩14,015 | ₩14,056 | -1.13% | 1.8만 |
|---|
| 2025.12.23 | ₩14,229 | ₩14,376 | ₩14,229 | ₩14,336 | +0.75% | 3.6천 |
|---|
| 2025.12.22 | ₩14,149 | ₩14,403 | ₩14,149 | ₩14,349 | +1.42% | 4.8천 |
|---|
| 2025.12.19 | ₩14,296 | ₩14,336 | ₩14,243 | ₩14,336 | +0.28% | 700 |
|---|
| 2025.12.18 | ₩14,203 | ₩14,456 | ₩14,189 | ₩14,189 | -0.09% | 7천 |
|---|
| 2025.12.17 | ₩14,537 | ₩14,563 | ₩14,416 | ₩14,456 | -0.55% | 6천 |
|---|
| 2025.12.16 | ₩14,697 | ₩14,697 | ₩14,149 | ₩14,430 | -1.82% | 1.3만 |
|---|
| 2025.12.15 | ₩14,697 | ₩14,697 | ₩14,496 | ₩14,630 | -0.45% | 1.9천 |
|---|
| 2025.12.12 | ₩14,563 | ₩14,697 | ₩14,563 | ₩14,697 | +0.92% | 1.3천 |
|---|
| 2025.12.11 | ₩14,697 | ₩14,697 | ₩14,590 | ₩14,590 | -0.73% | 1.3천 |
|---|
| 2025.12.10 | ₩14,710 | ₩14,830 | ₩14,643 | ₩14,710 | 0.00% | 1.1천 |
|---|
| 2025.12.09 | ₩14,977 | ₩14,977 | ₩14,496 | ₩14,724 | -1.69% | 1.4만 |
|---|
| 2025.12.08 | ₩14,670 | ₩14,790 | ₩14,657 | ₩14,790 | +0.82% | 800 |
|---|
| 2025.12.05 | ₩15,031 | ₩15,031 | ₩14,496 | ₩14,643 | -2.58% | 4.3천 |
|---|
| 2025.12.04 | ₩14,724 | ₩14,844 | ₩14,443 | ₩14,550 | -1.18% | 1.4만 |
|---|
| 2025.12.03 | ₩14,724 | ₩14,750 | ₩14,697 | ₩14,737 | +0.09% | 1.9천 |
|---|
| 2025.12.02 | ₩15,084 | ₩15,084 | ₩14,710 | ₩14,857 | -1.51% | 6.1천 |
|---|
| 2025.12.01 | ₩14,871 | ₩14,871 | ₩14,684 | ₩14,830 | -0.27% | 3.7천 |
|---|
| 2025.11.28 | ₩14,804 | ₩14,817 | ₩14,670 | ₩14,724 | -0.54% | 5.1천 |
|---|
| 2025.11.26 | ₩14,750 | ₩14,764 | ₩14,470 | ₩14,617 | -0.91% | 4천 |
|---|
| 2025.11.25 | ₩15,098 | ₩15,098 | ₩14,830 | ₩14,830 | -1.77% | 1천 |
|---|
| 2025.11.24 | ₩14,830 | ₩15,004 | ₩14,830 | ₩14,830 | 0.00% | 600 |
|---|
| 2025.11.21 | ₩14,897 | ₩14,911 | ₩14,830 | ₩14,830 | -0.45% | 700 |
|---|
| 2025.11.20 | ₩14,911 | ₩14,911 | ₩14,844 | ₩14,844 | -0.45% | 1천 |
|---|
| 2025.11.19 | ₩15,178 | ₩15,178 | ₩14,964 | ₩15,165 | -0.09% | 2.1천 |
|---|
| 2025.11.18 | ₩15,218 | ₩15,579 | ₩14,857 | ₩15,191 | -0.18% | 3.1만 |
|---|
| 2025.11.17 | ₩14,911 | ₩15,124 | ₩14,911 | ₩15,031 | +0.81% | 3.1천 |
|---|
| 2025.11.14 | ₩15,098 | ₩15,472 | ₩14,817 | ₩15,165 | +0.44% | 1만 |
|---|
| 2025.11.13 | ₩14,964 | ₩14,964 | ₩14,764 | ₩14,790 | -1.16% | 1.4천 |
|---|
| 2025.11.12 | ₩14,643 | ₩15,031 | ₩14,643 | ₩14,964 | +2.19% | 4천 |
|---|
| 2025.11.11 | ₩14,937 | ₩14,937 | ₩14,924 | ₩14,924 | -0.09% | 1.2천 |
|---|
| 2025.11.10 | ₩14,937 | ₩14,937 | ₩14,937 | ₩14,937 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩14,804 | ₩14,804 | ₩14,804 | ₩14,804 | 0.00% | 800 |
|---|
| 2025.11.06 | ₩14,750 | ₩14,951 | ₩14,750 | ₩14,804 | +0.36% | 6.5천 |
|---|
| 2025.11.05 | ₩14,977 | ₩14,977 | ₩14,977 | ₩14,977 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩15,138 | ₩15,165 | ₩14,977 | ₩14,977 | -1.06% | 3천 |
|---|
| 2025.11.03 | ₩15,031 | ₩15,031 | ₩14,830 | ₩15,031 | 0.00% | 2.7천 |
|---|
| 2025.10.31 | ₩15,004 | ₩15,031 | ₩14,924 | ₩15,031 | +0.18% | 1.8천 |
|---|
| 2025.10.30 | ₩14,630 | ₩15,138 | ₩14,630 | ₩15,084 | +3.11% | 2천 |
|---|
| 2025.10.29 | ₩14,911 | ₩14,911 | ₩14,764 | ₩14,764 | -0.99% | 1.3천 |
|---|
| 2025.10.28 | ₩14,630 | ₩14,804 | ₩14,630 | ₩14,804 | +1.19% | 2.1천 |
|---|
| 2025.10.27 | ₩14,684 | ₩15,098 | ₩14,684 | ₩14,764 | +0.55% | 6.6천 |
|---|
| 2025.10.24 | ₩14,897 | ₩15,098 | ₩14,897 | ₩15,098 | +1.35% | 6.9천 |
|---|
| 2025.10.23 | ₩14,964 | ₩15,004 | ₩14,964 | ₩15,004 | +0.27% | 600 |
|---|
| 2025.10.22 | ₩14,964 | ₩14,964 | ₩14,964 | ₩14,964 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩14,964 | ₩14,964 | ₩14,911 | ₩14,964 | 0.00% | 8.1천 |
|---|
| 2025.10.20 | ₩14,830 | ₩15,004 | ₩14,790 | ₩15,004 | +1.17% | 1.3만 |
|---|
| 2025.10.17 | ₩14,456 | ₩15,044 | ₩14,430 | ₩15,018 | +3.88% | 1.7만 |
|---|
| 2025.10.16 | ₩14,483 | ₩14,483 | ₩14,430 | ₩14,430 | -0.37% | 1.4천 |
|---|
| 2025.10.15 | ₩14,470 | ₩14,470 | ₩14,470 | ₩14,470 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩14,443 | ₩14,577 | ₩14,403 | ₩14,563 | +0.83% | 2.9만 |
|---|
| 2025.10.13 | ₩14,496 | ₩14,563 | ₩14,483 | ₩14,563 | +0.46% | 4.4천 |
|---|
| 2025.10.10 | ₩14,563 | ₩14,563 | ₩14,443 | ₩14,443 | -0.83% | 3.1천 |
|---|