시장 데이터를 불러오는 중
전체 종목
Vanguard Intermediate-Term Bond ETF 과거 주가
Vanguard Intermediate-Term Bond ETF · BIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Intermediate-Term Bond ETF · BIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,780 | ₩97,861 | ₩97,646 | ₩97,807 | +0.03% | 249.1만 |
| 2026.10.08 | ₩97,539 | ₩97,928 | ₩97,431 | ₩97,874 | +0.34% | 337.4만 |
| 2026.10.07 | ₩97,150 | ₩97,700 | ₩97,109 | ₩97,619 | +0.48% | 271.6만 |
| 2026.10.06 | ₩97,525 | ₩97,726 | ₩97,458 | ₩97,592 | +0.07% | 195.6만 |
| 2026.10.05 | ₩97,324 | ₩97,431 | ₩97,123 | ₩97,364 | +0.04% | 252만 |
| 2026.10.02 | ₩97,874 | ₩97,954 | ₩97,297 | ₩97,391 | -0.49% | 287.6만 |
| 2026.10.01 | ₩97,163 | ₩97,793 | ₩96,989 | ₩97,633 | +0.48% | 251.2만 |
| 2026.09.30 | ₩97,954 | ₩98,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,726 |
| -0.23% |
| 239.8만 |
| 2026.09.29 | ₩97,874 | ₩97,901 | ₩97,565 | ₩97,834 | -0.04% | 256.6만 |
|---|
| 2026.09.28 | ₩97,887 | ₩98,021 | ₩97,646 | ₩97,861 | -0.03% | 179.1만 |
|---|
| 2026.09.25 | ₩98,209 | ₩98,384 | ₩97,954 | ₩98,370 | +0.16% | 252만 |
|---|
| 2026.09.24 | ₩98,625 | ₩98,746 | ₩98,102 | ₩98,102 | -0.53% | 276.1만 |
|---|
| 2026.09.23 | ₩99,336 | ₩99,336 | ₩98,384 | ₩98,571 | -0.77% | 323.2만 |
|---|
| 2026.09.22 | ₩99,564 | ₩99,604 | ₩99,349 | ₩99,510 | -0.05% | 209.9만 |
|---|
| 2026.09.21 | ₩99,483 | ₩99,564 | ₩99,376 | ₩99,510 | +0.03% | 130.4만 |
|---|
| 2026.09.18 | ₩99,323 | ₩99,363 | ₩99,162 | ₩99,202 | -0.12% | 161만 |
|---|
| 2026.09.17 | ₩99,537 | ₩99,618 | ₩99,443 | ₩99,577 | +0.04% | 135.3만 |
|---|
| 2026.09.16 | ₩99,349 | ₩99,725 | ₩99,068 | ₩99,095 | -0.26% | 211.7만 |
|---|
| 2026.09.15 | ₩99,148 | ₩99,242 | ₩99,081 | ₩99,162 | +0.01% | 239만 |
|---|
| 2026.09.14 | ₩99,215 | ₩99,537 | ₩99,081 | ₩99,242 | +0.03% | 198.1만 |
|---|
| 2026.09.11 | ₩99,658 | ₩99,711 | ₩99,296 | ₩99,336 | -0.32% | 142.8만 |
|---|
| 2026.09.10 | ₩99,711 | ₩99,859 | ₩99,430 | ₩99,470 | -0.24% | 244만 |
|---|
| 2026.09.09 | ₩100,355 | ₩100,409 | ₩100,100 | ₩100,181 | -0.17% | 150.7만 |
|---|
| 2026.09.08 | ₩100,530 | ₩100,583 | ₩100,328 | ₩100,422 | -0.11% | 172만 |
|---|
| 2026.09.04 | ₩100,543 | ₩100,637 | ₩100,476 | ₩100,516 | -0.03% | 167.4만 |
|---|
| 2026.09.03 | ₩100,717 | ₩100,744 | ₩100,543 | ₩100,543 | -0.17% | 162.5만 |
|---|
| 2026.09.02 | ₩100,436 | ₩100,463 | ₩100,315 | ₩100,436 | 0.00% | 135.7만 |
|---|
| 2026.09.01 | ₩100,489 | ₩100,650 | ₩100,342 | ₩100,369 | -0.12% | 181만 |
|---|
| 2026.08.31 | ₩101,093 | ₩101,106 | ₩100,986 | ₩101,080 | -0.01% | 140.4만 |
|---|
| 2026.08.28 | ₩101,536 | ₩101,683 | ₩101,147 | ₩101,147 | -0.38% | 104.6만 |
|---|
| 2026.08.27 | ₩101,630 | ₩101,697 | ₩101,495 | ₩101,549 | -0.08% | 150.9만 |
|---|
| 2026.08.26 | ₩101,616 | ₩101,670 | ₩101,536 | ₩101,630 | +0.01% | 83만 |
|---|
| 2026.08.25 | ₩101,603 | ₩101,817 | ₩101,562 | ₩101,804 | +0.20% | 141.1만 |
|---|
| 2026.08.24 | ₩101,241 | ₩101,428 | ₩101,227 | ₩101,321 | +0.08% | 299.4만 |
|---|
| 2026.08.21 | ₩101,254 | ₩101,267 | ₩101,106 | ₩101,174 | -0.08% | 111.9만 |
|---|
| 2026.08.20 | ₩101,281 | ₩101,442 | ₩101,214 | ₩101,294 | +0.01% | 125.4만 |
|---|
| 2026.08.19 | ₩101,630 | ₩101,656 | ₩101,415 | ₩101,643 | +0.01% | 116.5만 |
|---|
| 2026.08.18 | ₩101,093 | ₩101,321 | ₩101,053 | ₩101,254 | +0.16% | 102.2만 |
|---|
| 2026.08.17 | ₩101,294 | ₩101,388 | ₩101,187 | ₩101,200 | -0.09% | 157.2만 |
|---|
| 2026.08.14 | ₩101,616 | ₩101,683 | ₩101,348 | ₩101,402 | -0.21% | 94.9만 |
|---|
| 2026.08.13 | ₩101,630 | ₩101,844 | ₩101,603 | ₩101,616 | -0.01% | 107.2만 |
|---|
| 2026.08.12 | ₩101,455 | ₩101,522 | ₩101,267 | ₩101,294 | -0.16% | 179.2만 |
|---|
| 2026.08.11 | ₩101,294 | ₩101,388 | ₩101,200 | ₩101,214 | -0.08% | 138.9만 |
|---|
| 2026.08.10 | ₩101,294 | ₩101,375 | ₩101,120 | ₩101,133 | -0.16% | 131.6만 |
|---|
| 2026.08.07 | ₩101,630 | ₩101,683 | ₩101,415 | ₩101,522 | -0.11% | 134.5만 |
|---|
| 2026.08.06 | ₩101,455 | ₩101,509 | ₩101,254 | ₩101,321 | -0.13% | 119.5만 |
|---|
| 2026.08.05 | ₩101,536 | ₩101,683 | ₩101,482 | ₩101,630 | +0.09% | 168.9만 |
|---|
| 2026.08.04 | ₩101,482 | ₩101,616 | ₩101,469 | ₩101,589 | +0.11% | 163만 |
|---|
| 2026.08.03 | ₩101,093 | ₩101,214 | ₩101,013 | ₩101,160 | +0.07% | 156.4만 |
|---|
| 2026.07.31 | ₩101,334 | ₩101,428 | ₩101,120 | ₩101,321 | -0.01% | 129.4만 |
|---|
| 2026.07.30 | ₩101,522 | ₩101,616 | ₩101,455 | ₩101,522 | 0.00% | 148만 |
|---|
| 2026.07.29 | ₩101,630 | ₩101,777 | ₩101,402 | ₩101,415 | -0.21% | 107.1만 |
|---|
| 2026.07.28 | ₩101,603 | ₩101,858 | ₩101,589 | ₩101,750 | +0.15% | 105.8만 |
|---|
| 2026.07.27 | ₩101,455 | ₩101,589 | ₩101,415 | ₩101,495 | +0.04% | 131.3만 |
|---|
| 2026.07.24 | ₩101,267 | ₩101,455 | ₩101,227 | ₩101,281 | +0.01% | 150.4만 |
|---|
| 2026.07.23 | ₩101,106 | ₩101,214 | ₩101,066 | ₩101,160 | +0.05% | 158.1만 |
|---|
| 2026.07.22 | ₩101,576 | ₩101,603 | ₩101,415 | ₩101,428 | -0.15% | 120.8만 |
|---|
| 2026.07.21 | ₩101,750 | ₩101,777 | ₩101,603 | ₩101,630 | -0.12% | 131.9만 |
|---|
| 2026.07.20 | ₩102,045 | ₩102,086 | ₩101,777 | ₩101,858 | -0.18% | 109.6만 |
|---|
| 2026.07.17 | ₩102,247 | ₩102,367 | ₩102,099 | ₩102,126 | -0.12% | 801.3만 |
|---|
| 2026.07.16 | ₩101,938 | ₩102,099 | ₩101,911 | ₩102,059 | +0.12% | 120.9만 |
|---|
| 2026.07.15 | ₩101,925 | ₩102,193 | ₩101,925 | ₩102,112 | +0.18% | 134.8만 |
|---|
| 2026.07.14 | ₩101,844 | ₩102,019 | ₩101,750 | ₩101,831 | -0.01% | 157.1만 |
|---|
| 2026.07.13 | ₩101,817 | ₩101,858 | ₩101,562 | ₩101,562 | -0.25% | 177.2만 |
|---|
| 2026.07.10 | ₩102,072 | ₩102,206 | ₩101,884 | ₩101,965 | -0.11% | 139.7만 |
|---|
| 2026.07.09 | ₩101,951 | ₩102,206 | ₩101,938 | ₩102,045 | +0.09% | 124.3만 |
|---|
| 2026.07.08 | ₩101,884 | ₩101,938 | ₩101,710 | ₩101,884 | 0.00% | 168.5만 |
|---|
| 2026.07.07 | ₩102,314 | ₩102,421 | ₩102,032 | ₩102,072 | -0.24% | 164.5만 |
|---|
| 2026.07.06 | ₩102,488 | ₩102,622 | ₩102,394 | ₩102,555 | +0.07% | 137.1만 |
|---|
| 2026.07.02 | ₩102,448 | ₩102,582 | ₩102,367 | ₩102,515 | +0.07% | 118.3만 |
|---|
| 2026.07.01 | ₩102,354 | ₩102,488 | ₩102,300 | ₩102,354 | 0.00% | 132.4만 |
|---|
| 2026.06.30 | ₩103,159 | ₩103,199 | ₩102,877 | ₩102,877 | -0.27% | 290.2만 |
|---|
| 2026.06.29 | ₩103,226 | ₩103,333 | ₩103,199 | ₩103,320 | +0.09% | 133.1만 |
|---|
| 2026.06.26 | ₩103,078 | ₩103,320 | ₩103,078 | ₩103,266 | +0.18% | 120.3만 |
|---|
| 2026.06.25 | ₩103,105 | ₩103,239 | ₩103,051 | ₩103,078 | -0.03% | 119.2만 |
|---|
| 2026.06.24 | ₩102,837 | ₩103,024 | ₩102,796 | ₩102,984 | +0.14% | 120.1만 |
|---|
| 2026.06.23 | ₩102,488 | ₩102,609 | ₩102,448 | ₩102,501 | +0.01% | 127.6만 |
|---|
| 2026.06.22 | ₩102,434 | ₩102,461 | ₩102,314 | ₩102,394 | -0.04% | 125.5만 |
|---|
| 2026.06.18 | ₩102,756 | ₩102,890 | ₩102,622 | ₩102,649 | -0.10% | 154만 |
|---|
| 2026.06.17 | ₩102,850 | ₩102,917 | ₩102,340 | ₩102,354 | -0.48% | 186.5만 |
|---|
| 2026.06.16 | ₩102,770 | ₩102,971 | ₩102,729 | ₩102,850 | +0.08% | 95.5만 |
|---|
| 2026.06.15 | ₩102,810 | ₩102,877 | ₩102,676 | ₩102,689 | -0.12% | 116만 |
|---|
| 2026.06.12 | ₩102,568 | ₩102,676 | ₩102,394 | ₩102,582 | +0.01% | 164.7만 |
|---|
| 2026.06.11 | ₩102,166 | ₩102,756 | ₩102,126 | ₩102,716 | +0.54% | 193.3만 |
|---|
| 2026.06.10 | ₩102,206 | ₩102,273 | ₩101,992 | ₩102,072 | -0.13% | 142.1만 |
|---|
| 2026.06.09 | ₩102,112 | ₩102,206 | ₩101,978 | ₩102,179 | +0.07% | 177.8만 |
|---|
| 2026.06.08 | ₩102,153 | ₩102,220 | ₩101,938 | ₩101,951 | -0.20% | 152.3만 |
|---|
| 2026.06.05 | ₩102,139 | ₩102,153 | ₩101,951 | ₩102,005 | -0.13% | 155.6만 |
|---|
| 2026.06.04 | ₩102,555 | ₩102,649 | ₩102,488 | ₩102,528 | -0.03% | 114.5만 |
|---|
| 2026.06.03 | ₩102,340 | ₩102,461 | ₩102,273 | ₩102,394 | +0.05% | 162.3만 |
|---|
| 2026.06.02 | ₩102,703 | ₩102,703 | ₩102,555 | ₩102,622 | -0.08% | 176.2만 |
|---|
| 2026.06.01 | ₩102,314 | ₩103,038 | ₩102,233 | ₩102,542 | +0.22% | 178.1만 |
|---|
| 2026.05.29 | ₩103,065 | ₩103,199 | ₩103,011 | ₩103,078 | +0.01% | 129.1만 |
|---|
| 2026.05.28 | ₩102,783 | ₩103,092 | ₩102,703 | ₩102,957 | +0.17% | 165만 |
|---|
| 2026.05.27 | ₩102,770 | ₩102,904 | ₩102,716 | ₩102,770 | 0.00% | 132.6만 |
|---|
| 2026.05.26 | ₩102,756 | ₩102,837 | ₩102,568 | ₩102,716 | -0.04% | 130.5만 |
|---|
| 2026.05.22 | ₩102,434 | ₩102,475 | ₩102,126 | ₩102,340 | -0.09% | 148만 |
|---|
| 2026.05.21 | ₩101,911 | ₩102,300 | ₩101,777 | ₩102,247 | +0.33% | 268.4만 |
|---|
| 2026.05.20 | ₩101,616 | ₩102,273 | ₩101,603 | ₩102,206 | +0.58% | 215.9만 |
|---|
| 2026.05.19 | ₩101,630 | ₩101,737 | ₩101,442 | ₩101,576 | -0.05% | 201.1만 |
|---|
| 2026.05.18 | ₩102,139 | ₩102,247 | ₩101,831 | ₩101,965 | -0.17% | 195.6만 |
|---|
| 2026.05.15 | ₩102,179 | ₩102,220 | ₩102,005 | ₩102,019 | -0.16% | 184.9만 |
|---|
| 2026.05.14 | ₩102,944 | ₩102,971 | ₩102,676 | ₩102,689 | -0.25% | 126.2만 |
|---|
| 2026.05.13 | ₩102,703 | ₩102,783 | ₩102,542 | ₩102,770 | +0.07% | 134.4만 |
|---|
| 2026.05.12 | ₩102,796 | ₩102,810 | ₩102,689 | ₩102,729 | -0.07% | 137.4만 |
|---|
| 2026.05.11 | ₩103,199 | ₩103,226 | ₩103,024 | ₩103,038 | -0.16% | 101만 |
|---|
| 2026.05.08 | ₩103,333 | ₩103,400 | ₩103,239 | ₩103,293 | -0.04% | 208.6만 |
|---|
| 2026.05.07 | ₩103,494 | ₩103,494 | ₩102,984 | ₩103,011 | -0.47% | 173.1만 |
|---|
| 2026.05.06 | ₩103,239 | ₩103,360 | ₩103,199 | ₩103,320 | +0.08% | 125.9만 |
|---|
| 2026.05.05 | ₩102,850 | ₩102,971 | ₩102,756 | ₩102,864 | +0.01% | 166.2만 |
|---|
| 2026.05.04 | ₩102,877 | ₩102,890 | ₩102,501 | ₩102,729 | -0.14% | 157만 |
|---|
| 2026.05.01 | ₩102,984 | ₩103,333 | ₩102,917 | ₩103,038 | +0.05% | 207만 |
|---|
| 2026.04.30 | ₩103,346 | ₩103,413 | ₩103,226 | ₩103,306 | -0.04% | 169.8만 |
|---|
| 2026.04.29 | ₩103,360 | ₩103,387 | ₩102,984 | ₩103,105 | -0.25% | 243.3만 |
|---|
| 2026.04.28 | ₩103,494 | ₩103,574 | ₩103,400 | ₩103,574 | +0.08% | 123.7만 |
|---|
| 2026.04.27 | ₩103,749 | ₩103,829 | ₩103,588 | ₩103,655 | -0.09% | 121.7만 |
|---|
| 2026.04.24 | ₩103,615 | ₩103,896 | ₩103,521 | ₩103,843 | +0.22% | 146.5만 |
|---|
| 2026.04.23 | ₩103,870 | ₩103,937 | ₩103,494 | ₩103,682 | -0.18% | 126만 |
|---|
| 2026.04.22 | ₩103,990 | ₩104,017 | ₩103,843 | ₩103,856 | -0.13% | 133만 |
|---|
| 2026.04.21 | ₩103,990 | ₩104,044 | ₩103,722 | ₩103,735 | -0.25% | 186.8만 |
|---|
| 2026.04.20 | ₩104,178 | ₩104,205 | ₩103,990 | ₩104,138 | -0.04% | 142.2만 |
|---|
| 2026.04.17 | ₩104,191 | ₩104,339 | ₩104,111 | ₩104,151 | -0.04% | 112.8만 |
|---|
| 2026.04.16 | ₩103,963 | ₩104,017 | ₩103,668 | ₩103,709 | -0.25% | 119.9만 |
|---|
| 2026.04.15 | ₩103,950 | ₩103,963 | ₩103,802 | ₩103,883 | -0.06% | 107.4만 |
|---|
| 2026.04.14 | ₩103,749 | ₩104,044 | ₩103,722 | ₩104,030 | +0.27% | 147.8만 |
|---|
| 2026.04.13 | ₩103,481 | ₩103,762 | ₩103,413 | ₩103,749 | +0.26% | 129.6만 |
|---|
| 2026.04.10 | ₩103,655 | ₩103,695 | ₩103,481 | ₩103,494 | -0.16% | 267.9만 |
|---|
| 2026.04.09 | ₩103,574 | ₩103,856 | ₩103,427 | ₩103,695 | +0.12% | 131.9만 |
|---|
| 2026.04.08 | ₩103,910 | ₩103,937 | ₩103,534 | ₩103,615 | -0.28% | 361.7만 |
|---|
| 2026.04.07 | ₩103,199 | ₩103,427 | ₩102,864 | ₩103,373 | +0.17% | 201.7만 |
|---|
| 2026.04.06 | ₩103,145 | ₩103,293 | ₩102,957 | ₩103,172 | +0.03% | 200.4만 |
|---|
| 2026.04.02 | ₩103,038 | ₩103,507 | ₩103,011 | ₩103,387 | +0.34% | 207만 |
|---|
| 2026.04.01 | ₩103,105 | ₩103,346 | ₩103,065 | ₩103,145 | +0.04% | 244.7만 |
|---|
| 2026.03.31 | ₩103,494 | ₩103,695 | ₩103,360 | ₩103,521 | +0.03% | 282.6만 |
|---|
| 2026.03.30 | ₩103,172 | ₩103,346 | ₩103,092 | ₩103,185 | +0.01% | 287만 |
|---|
| 2026.03.27 | ₩102,407 | ₩102,770 | ₩102,367 | ₩102,636 | +0.22% | 270.6만 |
|---|
| 2026.03.26 | ₩103,024 | ₩103,159 | ₩102,622 | ₩102,636 | -0.38% | 281.7만 |
|---|
| 2026.03.25 | ₩103,400 | ₩103,494 | ₩103,199 | ₩103,373 | -0.03% | 241.9만 |
|---|
| 2026.03.24 | ₩102,877 | ₩103,185 | ₩102,743 | ₩102,971 | +0.09% | 381.1만 |
|---|
| 2026.03.23 | ₩103,011 | ₩103,494 | ₩102,917 | ₩103,266 | +0.25% | 469.4만 |
|---|
| 2026.03.20 | ₩103,333 | ₩103,360 | ₩102,864 | ₩102,877 | -0.44% | 281.9만 |
|---|
| 2026.03.19 | ₩103,373 | ₩103,856 | ₩103,279 | ₩103,749 | +0.36% | 334.6만 |
|---|
| 2026.03.18 | ₩104,004 | ₩104,098 | ₩103,668 | ₩103,682 | -0.31% | 341.4만 |
|---|
| 2026.03.17 | ₩104,057 | ₩104,191 | ₩104,017 | ₩104,151 | +0.09% | 160.3만 |
|---|
| 2026.03.16 | ₩103,910 | ₩103,963 | ₩103,749 | ₩103,883 | -0.03% | 178.6만 |
|---|
| 2026.03.13 | ₩103,816 | ₩103,910 | ₩103,427 | ₩103,494 | -0.31% | 233.4만 |
|---|
| 2026.03.12 | ₩103,896 | ₩103,963 | ₩103,494 | ₩103,628 | -0.26% | 258.3만 |
|---|
| 2026.03.11 | ₩104,326 | ₩104,352 | ₩104,017 | ₩104,084 | -0.23% | 232.8만 |
|---|
| 2026.03.10 | ₩104,755 | ₩104,862 | ₩104,500 | ₩104,527 | -0.22% | 186만 |
|---|
| 2026.03.09 | ₩104,406 | ₩104,889 | ₩104,312 | ₩104,835 | +0.41% | 232.3만 |
|---|
| 2026.03.06 | ₩104,339 | ₩104,808 | ₩104,272 | ₩104,527 | +0.18% | 238.5만 |
|---|
| 2026.03.05 | ₩104,607 | ₩104,728 | ₩104,513 | ₩104,647 | +0.04% | 280.7만 |
|---|
| 2026.03.04 | ₩105,050 | ₩105,130 | ₩104,929 | ₩104,983 | -0.06% | 288.3만 |
|---|
| 2026.03.03 | ₩104,715 | ₩105,211 | ₩104,634 | ₩105,077 | +0.35% | 239.4만 |
|---|
| 2026.03.02 | ₩105,318 | ₩105,345 | ₩105,023 | ₩105,171 | -0.14% | 240만 |
|---|
| 2026.02.27 | ₩105,935 | ₩106,083 | ₩105,868 | ₩106,002 | +0.06% | 186.1만 |
|---|
| 2026.02.26 | ₩105,586 | ₩105,747 | ₩105,560 | ₩105,720 | +0.13% | 220.5만 |
|---|
| 2026.02.25 | ₩105,492 | ₩105,627 | ₩105,479 | ₩105,546 | +0.05% | 151.3만 |
|---|
| 2026.02.24 | ₩105,627 | ₩105,653 | ₩105,519 | ₩105,613 | -0.01% | 160.1만 |
|---|
| 2026.02.23 | ₩105,466 | ₩105,747 | ₩105,452 | ₩105,680 | +0.20% | 180만 |
|---|
| 2026.02.20 | ₩105,372 | ₩105,399 | ₩105,197 | ₩105,372 | 0.00% | 190.2만 |
|---|
| 2026.02.19 | ₩105,224 | ₩105,399 | ₩105,171 | ₩105,358 | +0.13% | 185.1만 |
|---|
| 2026.02.18 | ₩105,278 | ₩105,358 | ₩105,238 | ₩105,278 | 0.00% | 237.9만 |
|---|
| 2026.02.17 | ₩105,425 | ₩105,479 | ₩105,358 | ₩105,439 | +0.01% | 177.4만 |
|---|
| 2026.02.13 | ₩105,358 | ₩105,452 | ₩105,305 | ₩105,425 | +0.06% | 205.4만 |
|---|
| 2026.02.12 | ₩104,755 | ₩105,077 | ₩104,661 | ₩105,077 | +0.31% | 218.6만 |
|---|
| 2026.02.11 | ₩104,513 | ₩104,755 | ₩104,486 | ₩104,594 | +0.08% | 213.4만 |
|---|
| 2026.02.10 | ₩104,755 | ₩104,875 | ₩104,701 | ₩104,782 | +0.03% | 160.7만 |
|---|
| 2026.02.09 | ₩104,419 | ₩104,540 | ₩104,366 | ₩104,500 | +0.08% | 162.3만 |
|---|
| 2026.02.06 | ₩104,500 | ₩104,527 | ₩104,326 | ₩104,460 | -0.04% | 212.2만 |
|---|
| 2026.02.05 | ₩104,218 | ₩104,500 | ₩104,138 | ₩104,486 | +0.26% | 214.2만 |
|---|
| 2026.02.04 | ₩103,883 | ₩104,044 | ₩103,856 | ₩103,950 | +0.06% | 383.3만 |
|---|
| 2026.02.03 | ₩103,883 | ₩104,004 | ₩103,856 | ₩103,990 | +0.10% | 209.8만 |
|---|
| 2026.02.02 | ₩104,124 | ₩104,151 | ₩103,896 | ₩103,950 | -0.17% | 270.7만 |
|---|
| 2026.01.30 | ₩104,473 | ₩104,540 | ₩104,406 | ₩104,446 | -0.03% | 213.9만 |
|---|
| 2026.01.29 | ₩104,285 | ₩104,527 | ₩104,205 | ₩104,460 | +0.17% | 258.4만 |
|---|
| 2026.01.28 | ₩104,406 | ₩104,419 | ₩104,205 | ₩104,366 | -0.04% | 189.7만 |
|---|
| 2026.01.27 | ₩104,446 | ₩104,554 | ₩104,393 | ₩104,433 | -0.01% | 169만 |
|---|
| 2026.01.26 | ₩104,513 | ₩104,554 | ₩104,446 | ₩104,473 | -0.04% | 167.2만 |
|---|
| 2026.01.23 | ₩104,258 | ₩104,379 | ₩104,178 | ₩104,379 | +0.12% | 216.3만 |
|---|
| 2026.01.22 | ₩104,191 | ₩104,312 | ₩104,124 | ₩104,272 | +0.08% | 325.4만 |
|---|
| 2026.01.21 | ₩104,111 | ₩104,299 | ₩104,004 | ₩104,272 | +0.15% | 306.6만 |
|---|
| 2026.01.20 | ₩103,990 | ₩104,124 | ₩103,896 | ₩103,977 | -0.01% | 352.8만 |
|---|
| 2026.01.16 | ₩104,554 | ₩104,554 | ₩104,272 | ₩104,312 | -0.23% | 185.1만 |
|---|
| 2026.01.15 | ₩104,782 | ₩104,795 | ₩104,567 | ₩104,567 | -0.20% | 180만 |
|---|
| 2026.01.14 | ₩104,688 | ₩104,862 | ₩104,661 | ₩104,768 | +0.08% | 305.3만 |
|---|
| 2026.01.13 | ₩104,621 | ₩104,701 | ₩104,513 | ₩104,621 | 0.00% | 203.9만 |
|---|
| 2026.01.12 | ₩104,446 | ₩104,580 | ₩104,393 | ₩104,473 | +0.03% | 238.9만 |
|---|
| 2026.01.09 | ₩104,460 | ₩104,661 | ₩104,379 | ₩104,567 | +0.10% | 257.7만 |
|---|
| 2026.01.08 | ₩104,486 | ₩104,567 | ₩104,473 | ₩104,473 | -0.01% | 216.3만 |
|---|
| 2026.01.07 | ₩104,808 | ₩104,808 | ₩104,634 | ₩104,728 | -0.08% | 231만 |
|---|
| 2026.01.06 | ₩104,554 | ₩104,647 | ₩104,433 | ₩104,647 | +0.09% | 200만 |
|---|
| 2026.01.05 | ₩104,527 | ₩104,674 | ₩104,473 | ₩104,634 | +0.10% | 215.2만 |
|---|
| 2026.01.02 | ₩104,594 | ₩104,594 | ₩104,352 | ₩104,419 | -0.17% | 204.8만 |
|---|
| 2025.12.31 | ₩104,621 | ₩104,701 | ₩104,460 | ₩104,460 | -0.15% | 222만 |
|---|
| 2025.12.30 | ₩104,688 | ₩104,808 | ₩104,647 | ₩104,755 | +0.06% | 258.5만 |
|---|
| 2025.12.29 | ₩104,755 | ₩104,822 | ₩104,674 | ₩104,822 | +0.06% | 206만 |
|---|
| 2025.12.26 | ₩104,715 | ₩104,782 | ₩104,554 | ₩104,688 | -0.03% | 135.4만 |
|---|
| 2025.12.24 | ₩104,419 | ₩104,594 | ₩104,393 | ₩104,554 | +0.13% | 122.5만 |
|---|
| 2025.12.23 | ₩104,124 | ₩104,352 | ₩104,098 | ₩104,312 | +0.18% | 164.2만 |
|---|
| 2025.12.22 | ₩104,366 | ₩104,393 | ₩104,299 | ₩104,366 | 0.00% | 196.5만 |
|---|
| 2025.12.19 | ₩104,486 | ₩104,554 | ₩104,379 | ₩104,419 | -0.06% | 282.9만 |
|---|
| 2025.12.18 | ₩104,607 | ₩104,661 | ₩104,473 | ₩104,607 | 0.00% | 226.7만 |
|---|
| 2025.12.17 | ₩104,647 | ₩104,768 | ₩104,621 | ₩104,728 | +0.08% | 157.9만 |
|---|
| 2025.12.16 | ₩104,500 | ₩104,782 | ₩104,486 | ₩104,741 | +0.23% | 150.4만 |
|---|
| 2025.12.15 | ₩104,661 | ₩104,741 | ₩104,473 | ₩104,540 | -0.12% | 130.3만 |
|---|
| 2025.12.12 | ₩104,460 | ₩104,513 | ₩104,406 | ₩104,446 | -0.01% | 175.1만 |
|---|
| 2025.12.11 | ₩104,916 | ₩104,956 | ₩104,661 | ₩104,674 | -0.23% | 224만 |
|---|
| 2025.12.10 | ₩104,299 | ₩104,728 | ₩104,272 | ₩104,688 | +0.37% | 215.7만 |
|---|
| 2025.12.09 | ₩104,607 | ₩104,607 | ₩104,312 | ₩104,352 | -0.24% | 158.1만 |
|---|
| 2025.12.08 | ₩104,634 | ₩104,634 | ₩104,326 | ₩104,473 | -0.15% | 244.3만 |
|---|
| 2025.12.05 | ₩104,862 | ₩104,862 | ₩104,607 | ₩104,688 | -0.17% | 150.2만 |
|---|
| 2025.12.04 | ₩104,916 | ₩104,929 | ₩104,768 | ₩104,822 | -0.09% | 159.1만 |
|---|
| 2025.12.03 | ₩105,023 | ₩105,117 | ₩104,929 | ₩105,090 | +0.06% | 280.2만 |
|---|
| 2025.12.02 | ₩104,782 | ₩104,916 | ₩104,715 | ₩104,862 | +0.08% | 178.6만 |
|---|
| 2025.12.01 | ₩104,835 | ₩104,916 | ₩104,755 | ₩104,795 | -0.04% | 165.9만 |
|---|
| 2025.11.28 | ₩105,694 | ₩105,734 | ₩105,479 | ₩105,586 | -0.10% | 107.4만 |
|---|
| 2025.11.26 | ₩105,506 | ₩105,734 | ₩105,385 | ₩105,734 | +0.22% | 188.7만 |
|---|
| 2025.11.25 | ₩105,385 | ₩105,707 | ₩105,345 | ₩105,586 | +0.19% | 228.6만 |
|---|
| 2025.11.24 | ₩105,251 | ₩105,358 | ₩105,157 | ₩105,345 | +0.09% | 188.1만 |
|---|
| 2025.11.21 | ₩105,157 | ₩105,197 | ₩104,956 | ₩105,144 | -0.01% | 213.5만 |
|---|
| 2025.11.20 | ₩104,808 | ₩104,929 | ₩104,741 | ₩104,835 | +0.03% | 190.1만 |
|---|
| 2025.11.19 | ₩104,822 | ₩104,849 | ₩104,607 | ₩104,661 | -0.15% | 157.7만 |
|---|
| 2025.11.18 | ₩104,822 | ₩104,902 | ₩104,580 | ₩104,715 | -0.10% | 178.9만 |
|---|
| 2025.11.17 | ₩104,540 | ₩104,661 | ₩104,513 | ₩104,567 | +0.03% | 151.7만 |
|---|
| 2025.11.14 | ₩104,835 | ₩104,862 | ₩104,486 | ₩104,500 | -0.32% | 236.4만 |
|---|
| 2025.11.13 | ₩104,688 | ₩104,822 | ₩104,621 | ₩104,647 | -0.04% | 150.7만 |
|---|
| 2025.11.12 | ₩104,902 | ₩104,969 | ₩104,849 | ₩104,916 | +0.01% | 136.7만 |
|---|
| 2025.11.11 | ₩104,875 | ₩104,996 | ₩104,701 | ₩104,996 | +0.12% | 104.6만 |
|---|
| 2025.11.10 | ₩104,647 | ₩104,728 | ₩104,607 | ₩104,621 | -0.03% | 163.8만 |
|---|
| 2025.11.07 | ₩104,634 | ₩104,862 | ₩104,486 | ₩104,701 | +0.06% | 157.8만 |
|---|
| 2025.11.06 | ₩104,621 | ₩104,755 | ₩104,580 | ₩104,728 | +0.10% | 135.8만 |
|---|
| 2025.11.05 | ₩104,540 | ₩104,580 | ₩104,232 | ₩104,258 | -0.27% | 255.4만 |
|---|
| 2025.11.04 | ₩104,554 | ₩104,715 | ₩104,500 | ₩104,607 | +0.05% | 168.4만 |
|---|
| 2025.11.03 | ₩104,473 | ₩104,580 | ₩104,393 | ₩104,486 | +0.01% | 195.5만 |
|---|
| 2025.10.31 | ₩105,050 | ₩105,103 | ₩104,902 | ₩104,943 | -0.10% | 176.7만 |
|---|
| 2025.10.30 | ₩104,822 | ₩105,117 | ₩104,782 | ₩104,969 | +0.14% | 221.4만 |
|---|
| 2025.10.29 | ₩105,694 | ₩105,694 | ₩105,103 | ₩105,144 | -0.52% | 193.4만 |
|---|
| 2025.10.28 | ₩105,613 | ₩105,734 | ₩105,560 | ₩105,720 | +0.10% | 153.1만 |
|---|
| 2025.10.27 | ₩105,546 | ₩105,680 | ₩105,412 | ₩105,653 | +0.10% | 186.6만 |
|---|
| 2025.10.24 | ₩105,694 | ₩105,694 | ₩105,506 | ₩105,627 | -0.06% | 144.3만 |
|---|
| 2025.10.23 | ₩105,600 | ₩105,667 | ₩105,492 | ₩105,519 | -0.08% | 150.8만 |
|---|
| 2025.10.22 | ₩105,694 | ₩105,774 | ₩105,600 | ₩105,747 | +0.05% | 208.2만 |
|---|
| 2025.10.21 | ₩105,788 | ₩105,841 | ₩105,707 | ₩105,734 | -0.05% | 126.4만 |
|---|
| 2025.10.20 | ₩105,546 | ₩105,627 | ₩105,492 | ₩105,627 | +0.08% | 133.1만 |
|---|
| 2025.10.17 | ₩105,546 | ₩105,546 | ₩105,372 | ₩105,466 | -0.08% | 150만 |
|---|
| 2025.10.16 | ₩105,224 | ₩105,653 | ₩105,157 | ₩105,640 | +0.40% | 210.9만 |
|---|
| 2025.10.15 | ₩105,358 | ₩105,452 | ₩105,184 | ₩105,264 | -0.09% | 141.4만 |
|---|
| 2025.10.14 | ₩105,090 | ₩105,345 | ₩105,036 | ₩105,291 | +0.19% | 144.3만 |
|---|
| 2025.10.13 | ₩104,969 | ₩105,144 | ₩104,849 | ₩105,144 | +0.17% | 86.3만 |
|---|
| 2025.10.10 | ₩104,795 | ₩105,036 | ₩104,701 | ₩104,929 | +0.13% | 171.7만 |
|---|