시장 데이터를 불러오는 중
전체 종목
Vanguard Long-Term Bond ETF 과거 주가
Vanguard Long-Term Bond ETF · BLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Long-Term Bond ETF · BLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,128 | ₩84,423 | ₩83,954 | ₩84,329 | +0.24% | 64.3만 |
| 2026.10.08 | ₩83,659 | ₩84,343 | ₩83,619 | ₩84,303 | +0.77% | 161.4만 |
| 2026.10.07 | ₩82,908 | ₩83,833 | ₩82,867 | ₩83,712 | +0.97% | 101만 |
| 2026.10.06 | ₩83,659 | ₩84,048 | ₩83,578 | ₩83,806 | +0.18% | 99.1만 |
| 2026.10.05 | ₩83,525 | ₩83,645 | ₩83,136 | ₩83,592 | +0.08% | 71.6만 |
| 2026.10.02 | ₩84,329 | ₩84,625 | ₩83,632 | ₩83,793 | -0.64% | 134.4만 |
| 2026.10.01 | ₩83,297 | ₩84,262 | ₩83,082 | ₩84,007 | +0.85% | 113.6만 |
| 2026.09.30 | ₩84,517 | ₩84,544 | ₩83,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,142 |
| -0.44% |
| 77.8만 |
| 2026.09.29 | ₩84,785 | ₩84,826 | ₩84,115 | ₩84,531 | -0.30% | 68.1만 |
|---|
| 2026.09.28 | ₩84,826 | ₩85,000 | ₩84,450 | ₩84,785 | -0.05% | 108만 |
|---|
| 2026.09.25 | ₩85,577 | ₩85,644 | ₩85,027 | ₩85,550 | -0.03% | 80.6만 |
|---|
| 2026.09.24 | ₩86,516 | ₩86,663 | ₩85,590 | ₩85,604 | -1.05% | 105.6만 |
|---|
| 2026.09.23 | ₩87,696 | ₩87,696 | ₩86,395 | ₩86,636 | -1.21% | 63.9만 |
|---|
| 2026.09.22 | ₩88,045 | ₩88,099 | ₩87,750 | ₩87,951 | -0.11% | 54.4만 |
|---|
| 2026.09.21 | ₩87,884 | ₩87,964 | ₩87,710 | ₩87,964 | +0.09% | 45.6만 |
|---|
| 2026.09.18 | ₩87,616 | ₩87,629 | ₩87,294 | ₩87,401 | -0.24% | 37.9만 |
|---|
| 2026.09.17 | ₩87,803 | ₩88,005 | ₩87,669 | ₩87,978 | +0.20% | 62.5만 |
|---|
| 2026.09.16 | ₩87,213 | ₩87,777 | ₩87,052 | ₩87,079 | -0.15% | 89.3만 |
|---|
| 2026.09.15 | ₩86,797 | ₩86,985 | ₩86,744 | ₩86,905 | +0.12% | 82.4만 |
|---|
| 2026.09.14 | ₩86,905 | ₩87,428 | ₩86,623 | ₩87,012 | +0.12% | 154만 |
|---|
| 2026.09.11 | ₩87,482 | ₩87,602 | ₩86,958 | ₩86,972 | -0.58% | 96.4만 |
|---|
| 2026.09.10 | ₩87,254 | ₩87,468 | ₩86,865 | ₩86,958 | -0.34% | 119.4만 |
|---|
| 2026.09.09 | ₩88,233 | ₩88,367 | ₩87,616 | ₩87,978 | -0.29% | 71.9만 |
|---|
| 2026.09.08 | ₩88,474 | ₩88,488 | ₩88,045 | ₩88,246 | -0.26% | 44.1만 |
|---|
| 2026.09.04 | ₩88,434 | ₩88,541 | ₩88,206 | ₩88,300 | -0.15% | 46.2만 |
|---|
| 2026.09.03 | ₩88,488 | ₩88,541 | ₩88,206 | ₩88,206 | -0.32% | 40.6만 |
|---|
| 2026.09.02 | ₩88,112 | ₩88,166 | ₩87,897 | ₩88,072 | -0.05% | 163.9만 |
|---|
| 2026.09.01 | ₩88,112 | ₩88,488 | ₩87,911 | ₩87,964 | -0.17% | 39.3만 |
|---|
| 2026.08.31 | ₩88,742 | ₩88,823 | ₩88,488 | ₩88,823 | +0.09% | 57.5만 |
|---|
| 2026.08.28 | ₩89,319 | ₩90,017 | ₩89,011 | ₩89,078 | -0.27% | 41만 |
|---|
| 2026.08.27 | ₩89,413 | ₩89,561 | ₩89,239 | ₩89,373 | -0.05% | 24.8만 |
|---|
| 2026.08.26 | ₩89,426 | ₩89,480 | ₩89,266 | ₩89,480 | +0.06% | 23.1만 |
|---|
| 2026.08.25 | ₩89,252 | ₩89,641 | ₩89,158 | ₩89,641 | +0.44% | 34.1만 |
|---|
| 2026.08.24 | ₩88,675 | ₩89,024 | ₩88,608 | ₩88,769 | +0.11% | 53.2만 |
|---|
| 2026.08.21 | ₩88,420 | ₩88,474 | ₩88,206 | ₩88,313 | -0.12% | 44.9만 |
|---|
| 2026.08.20 | ₩88,541 | ₩88,930 | ₩88,407 | ₩88,568 | +0.03% | 73.2만 |
|---|
| 2026.08.19 | ₩89,051 | ₩89,239 | ₩88,836 | ₩89,212 | +0.18% | 75.8만 |
|---|
| 2026.08.18 | ₩87,602 | ₩88,072 | ₩87,508 | ₩88,005 | +0.46% | 65.8만 |
|---|
| 2026.08.17 | ₩88,085 | ₩88,219 | ₩87,723 | ₩87,777 | -0.35% | 47.6만 |
|---|
| 2026.08.14 | ₩88,581 | ₩88,689 | ₩88,206 | ₩88,380 | -0.23% | 62.7만 |
|---|
| 2026.08.13 | ₩88,930 | ₩89,292 | ₩88,809 | ₩88,903 | -0.03% | 67.6만 |
|---|
| 2026.08.12 | ₩88,662 | ₩88,716 | ₩88,380 | ₩88,407 | -0.29% | 60.4만 |
|---|
| 2026.08.11 | ₩88,514 | ₩88,675 | ₩88,353 | ₩88,394 | -0.14% | 82.2만 |
|---|
| 2026.08.10 | ₩88,662 | ₩88,702 | ₩88,286 | ₩88,286 | -0.42% | 102.1만 |
|---|
| 2026.08.07 | ₩89,091 | ₩89,158 | ₩88,783 | ₩88,997 | -0.11% | 73.7만 |
|---|
| 2026.08.06 | ₩88,970 | ₩89,078 | ₩88,702 | ₩88,809 | -0.18% | 103.3만 |
|---|
| 2026.08.05 | ₩89,279 | ₩89,467 | ₩89,118 | ₩89,252 | -0.03% | 57만 |
|---|
| 2026.08.04 | ₩88,930 | ₩89,198 | ₩88,877 | ₩89,185 | +0.29% | 78.3만 |
|---|
| 2026.08.03 | ₩88,420 | ₩88,635 | ₩88,327 | ₩88,514 | +0.11% | 100.2만 |
|---|
| 2026.07.31 | ₩88,648 | ₩88,689 | ₩88,152 | ₩88,501 | -0.17% | 101.4만 |
|---|
| 2026.07.30 | ₩88,809 | ₩89,024 | ₩88,689 | ₩88,917 | +0.12% | 106.2만 |
|---|
| 2026.07.29 | ₩89,842 | ₩89,883 | ₩88,742 | ₩88,836 | -1.12% | 61.4만 |
|---|
| 2026.07.28 | ₩89,628 | ₩90,057 | ₩89,628 | ₩89,990 | +0.40% | 79.3만 |
|---|
| 2026.07.27 | ₩89,534 | ₩89,641 | ₩89,400 | ₩89,534 | 0.00% | 110.5만 |
|---|
| 2026.07.24 | ₩89,118 | ₩89,453 | ₩89,078 | ₩89,118 | 0.00% | 80.7만 |
|---|
| 2026.07.23 | ₩88,930 | ₩89,145 | ₩88,877 | ₩89,064 | +0.15% | 49.3만 |
|---|
| 2026.07.22 | ₩89,574 | ₩89,695 | ₩89,413 | ₩89,426 | -0.16% | 37.1만 |
|---|
| 2026.07.21 | ₩89,815 | ₩89,815 | ₩89,520 | ₩89,681 | -0.15% | 56.7만 |
|---|
| 2026.07.20 | ₩90,419 | ₩90,446 | ₩89,909 | ₩90,003 | -0.46% | 51.4만 |
|---|
| 2026.07.17 | ₩90,674 | ₩90,821 | ₩90,526 | ₩90,580 | -0.10% | 59만 |
|---|
| 2026.07.16 | ₩90,043 | ₩90,392 | ₩89,990 | ₩90,379 | +0.37% | 63.4만 |
|---|
| 2026.07.15 | ₩90,151 | ₩90,513 | ₩90,151 | ₩90,392 | +0.27% | 80.5만 |
|---|
| 2026.07.14 | ₩90,097 | ₩90,446 | ₩90,017 | ₩90,137 | +0.04% | 113.3만 |
|---|
| 2026.07.13 | ₩90,258 | ₩90,365 | ₩89,963 | ₩89,963 | -0.33% | 84.5만 |
|---|
| 2026.07.10 | ₩90,620 | ₩90,741 | ₩90,325 | ₩90,513 | -0.12% | 94만 |
|---|
| 2026.07.09 | ₩90,486 | ₩90,889 | ₩90,459 | ₩90,593 | +0.12% | 89.2만 |
|---|
| 2026.07.08 | ₩90,513 | ₩90,607 | ₩90,245 | ₩90,513 | 0.00% | 84.2만 |
|---|
| 2026.07.07 | ₩91,291 | ₩91,358 | ₩90,728 | ₩90,728 | -0.62% | 98.4만 |
|---|
| 2026.07.06 | ₩91,653 | ₩91,760 | ₩91,438 | ₩91,680 | +0.03% | 54.2만 |
|---|
| 2026.07.02 | ₩91,599 | ₩91,908 | ₩91,573 | ₩91,774 | +0.19% | 82.7만 |
|---|
| 2026.07.01 | ₩91,573 | ₩91,881 | ₩91,237 | ₩91,680 | +0.12% | 44.5만 |
|---|
| 2026.06.30 | ₩93,129 | ₩93,142 | ₩92,418 | ₩92,458 | -0.72% | 60.9만 |
|---|
| 2026.06.29 | ₩93,276 | ₩93,450 | ₩93,249 | ₩93,357 | +0.09% | 46.4만 |
|---|
| 2026.06.26 | ₩92,860 | ₩93,276 | ₩92,860 | ₩93,196 | +0.36% | 64만 |
|---|
| 2026.06.25 | ₩93,397 | ₩93,585 | ₩93,169 | ₩93,222 | -0.19% | 58.8만 |
|---|
| 2026.06.24 | ₩93,061 | ₩93,330 | ₩93,048 | ₩93,209 | +0.16% | 69.5만 |
|---|
| 2026.06.23 | ₩92,163 | ₩92,525 | ₩92,163 | ₩92,337 | +0.19% | 44.2만 |
|---|
| 2026.06.22 | ₩92,270 | ₩92,297 | ₩92,002 | ₩92,163 | -0.12% | 57.9만 |
|---|
| 2026.06.18 | ₩93,021 | ₩93,142 | ₩92,632 | ₩92,672 | -0.37% | 42.4만 |
|---|
| 2026.06.17 | ₩92,404 | ₩92,686 | ₩92,109 | ₩92,257 | -0.16% | 61.3만 |
|---|
| 2026.06.16 | ₩92,230 | ₩92,565 | ₩92,216 | ₩92,391 | +0.17% | 55.8만 |
|---|
| 2026.06.15 | ₩92,297 | ₩92,444 | ₩92,015 | ₩92,042 | -0.28% | 31만 |
|---|
| 2026.06.12 | ₩91,935 | ₩92,136 | ₩91,707 | ₩92,055 | +0.13% | 74.5만 |
|---|
| 2026.06.11 | ₩91,438 | ₩92,297 | ₩91,264 | ₩92,230 | +0.87% | 89.6만 |
|---|
| 2026.06.10 | ₩91,371 | ₩91,546 | ₩91,009 | ₩91,130 | -0.26% | 37.9만 |
|---|
| 2026.06.09 | ₩91,251 | ₩91,425 | ₩91,049 | ₩91,412 | +0.18% | 42만 |
|---|
| 2026.06.08 | ₩91,492 | ₩91,559 | ₩90,929 | ₩90,929 | -0.62% | 56.4만 |
|---|
| 2026.06.05 | ₩91,345 | ₩91,546 | ₩91,251 | ₩91,278 | -0.07% | 41.7만 |
|---|
| 2026.06.04 | ₩91,881 | ₩92,029 | ₩91,787 | ₩91,854 | -0.03% | 34.2만 |
|---|
| 2026.06.03 | ₩91,586 | ₩91,734 | ₩91,438 | ₩91,680 | +0.10% | 71.7만 |
|---|
| 2026.06.02 | ₩92,176 | ₩92,176 | ₩91,895 | ₩91,962 | -0.23% | 154.7만 |
|---|
| 2026.06.01 | ₩91,358 | ₩92,203 | ₩91,170 | ₩91,841 | +0.53% | 65.8만 |
|---|
| 2026.05.29 | ₩92,297 | ₩92,444 | ₩92,055 | ₩92,216 | -0.09% | 54.8만 |
|---|
| 2026.05.28 | ₩91,787 | ₩92,257 | ₩91,680 | ₩92,109 | +0.35% | 50.4만 |
|---|
| 2026.05.27 | ₩91,680 | ₩91,881 | ₩91,586 | ₩91,707 | +0.03% | 56.5만 |
|---|
| 2026.05.26 | ₩91,734 | ₩91,841 | ₩91,345 | ₩91,492 | -0.26% | 42.6만 |
|---|
| 2026.05.22 | ₩91,076 | ₩91,090 | ₩90,620 | ₩91,076 | 0.00% | 80.3만 |
|---|
| 2026.05.21 | ₩90,003 | ₩90,714 | ₩89,802 | ₩90,687 | +0.76% | 79.8만 |
|---|
| 2026.05.20 | ₩89,467 | ₩90,459 | ₩89,467 | ₩90,379 | +1.02% | 102.3만 |
|---|
| 2026.05.19 | ₩89,426 | ₩89,654 | ₩89,185 | ₩89,400 | -0.03% | 89만 |
|---|
| 2026.05.18 | ₩90,218 | ₩90,432 | ₩89,815 | ₩90,003 | -0.24% | 95.3만 |
|---|
| 2026.05.15 | ₩90,272 | ₩90,379 | ₩90,084 | ₩90,178 | -0.10% | 65.9만 |
|---|
| 2026.05.14 | ₩91,599 | ₩91,707 | ₩91,278 | ₩91,278 | -0.35% | 42.6만 |
|---|
| 2026.05.13 | ₩91,224 | ₩91,345 | ₩90,942 | ₩91,197 | -0.03% | 48.3만 |
|---|
| 2026.05.12 | ₩91,425 | ₩91,479 | ₩91,210 | ₩91,291 | -0.15% | 39.2만 |
|---|
| 2026.05.11 | ₩92,042 | ₩92,123 | ₩91,787 | ₩91,787 | -0.28% | 39.8만 |
|---|
| 2026.05.08 | ₩92,176 | ₩92,391 | ₩92,163 | ₩92,243 | +0.07% | 40.7만 |
|---|
| 2026.05.07 | ₩92,431 | ₩92,458 | ₩91,720 | ₩91,747 | -0.74% | 50.6만 |
|---|
| 2026.05.06 | ₩92,190 | ₩92,337 | ₩92,096 | ₩92,243 | +0.06% | 43.6만 |
|---|
| 2026.05.05 | ₩91,291 | ₩91,640 | ₩91,264 | ₩91,546 | +0.28% | 56만 |
|---|
| 2026.05.04 | ₩91,412 | ₩91,412 | ₩90,808 | ₩91,063 | -0.38% | 98.4만 |
|---|
| 2026.05.01 | ₩91,479 | ₩92,042 | ₩91,251 | ₩91,626 | +0.16% | 101.4만 |
|---|
| 2026.04.30 | ₩91,881 | ₩91,962 | ₩91,532 | ₩91,693 | -0.20% | 61.2만 |
|---|
| 2026.04.29 | ₩92,042 | ₩92,042 | ₩91,532 | ₩91,666 | -0.41% | 69.7만 |
|---|
| 2026.04.28 | ₩92,096 | ₩92,377 | ₩91,935 | ₩92,377 | +0.31% | 40.1만 |
|---|
| 2026.04.27 | ₩92,525 | ₩92,619 | ₩92,203 | ₩92,324 | -0.22% | 32.7만 |
|---|
| 2026.04.24 | ₩92,471 | ₩92,820 | ₩92,324 | ₩92,740 | +0.29% | 146.3만 |
|---|
| 2026.04.23 | ₩92,833 | ₩93,061 | ₩92,270 | ₩92,605 | -0.25% | 67.9만 |
|---|
| 2026.04.22 | ₩93,088 | ₩93,236 | ₩92,820 | ₩92,860 | -0.24% | 38만 |
|---|
| 2026.04.21 | ₩93,035 | ₩93,155 | ₩92,579 | ₩92,605 | -0.46% | 58.2만 |
|---|
| 2026.04.20 | ₩93,169 | ₩93,196 | ₩92,820 | ₩93,102 | -0.07% | 69.8만 |
|---|
| 2026.04.17 | ₩93,196 | ₩93,316 | ₩93,008 | ₩93,115 | -0.09% | 51.2만 |
|---|
| 2026.04.16 | ₩93,048 | ₩93,088 | ₩92,337 | ₩92,404 | -0.69% | 47.4만 |
|---|
| 2026.04.15 | ₩93,021 | ₩93,088 | ₩92,847 | ₩92,968 | -0.06% | 39.7만 |
|---|
| 2026.04.14 | ₩92,753 | ₩93,209 | ₩92,726 | ₩93,155 | +0.43% | 41.3만 |
|---|
| 2026.04.13 | ₩92,257 | ₩92,780 | ₩92,203 | ₩92,713 | +0.49% | 35.2만 |
|---|
| 2026.04.10 | ₩92,552 | ₩92,619 | ₩92,257 | ₩92,431 | -0.13% | 46.3만 |
|---|
| 2026.04.09 | ₩92,471 | ₩93,008 | ₩92,257 | ₩92,659 | +0.20% | 67.2만 |
|---|
| 2026.04.08 | ₩93,249 | ₩93,249 | ₩92,498 | ₩92,699 | -0.59% | 59.4만 |
|---|
| 2026.04.07 | ₩92,163 | ₩92,404 | ₩91,519 | ₩92,351 | +0.20% | 86.5만 |
|---|
| 2026.04.06 | ₩92,136 | ₩92,552 | ₩92,015 | ₩92,310 | +0.19% | 112.5만 |
|---|
| 2026.04.02 | ₩91,693 | ₩92,512 | ₩91,666 | ₩92,391 | +0.76% | 185.1만 |
|---|
| 2026.04.01 | ₩91,854 | ₩92,324 | ₩91,626 | ₩91,895 | +0.04% | 174.2만 |
|---|
| 2026.03.31 | ₩92,230 | ₩92,672 | ₩92,029 | ₩92,257 | +0.03% | 148.7만 |
|---|
| 2026.03.30 | ₩91,895 | ₩92,176 | ₩91,720 | ₩91,921 | +0.03% | 81.7만 |
|---|
| 2026.03.27 | ₩90,754 | ₩91,304 | ₩90,701 | ₩90,915 | +0.18% | 108.3만 |
|---|
| 2026.03.26 | ₩91,707 | ₩92,002 | ₩91,278 | ₩91,425 | -0.31% | 71.8만 |
|---|
| 2026.03.25 | ₩92,297 | ₩92,377 | ₩92,029 | ₩92,203 | -0.10% | 101.3만 |
|---|
| 2026.03.24 | ₩91,130 | ₩91,774 | ₩90,996 | ₩91,546 | +0.46% | 178.8만 |
|---|
| 2026.03.23 | ₩91,465 | ₩92,176 | ₩91,331 | ₩91,787 | +0.35% | 111.8만 |
|---|
| 2026.03.20 | ₩92,203 | ₩92,257 | ₩91,036 | ₩91,117 | -1.18% | 127.1만 |
|---|
| 2026.03.19 | ₩92,176 | ₩93,035 | ₩92,069 | ₩92,847 | +0.73% | 108.1만 |
|---|
| 2026.03.18 | ₩92,686 | ₩92,874 | ₩92,324 | ₩92,351 | -0.36% | 79.3만 |
|---|
| 2026.03.17 | ₩92,619 | ₩92,887 | ₩92,619 | ₩92,874 | +0.28% | 85.9만 |
|---|
| 2026.03.16 | ₩92,471 | ₩92,592 | ₩92,176 | ₩92,337 | -0.15% | 177.4만 |
|---|
| 2026.03.13 | ₩92,216 | ₩92,485 | ₩91,640 | ₩91,720 | -0.54% | 127.5만 |
|---|
| 2026.03.12 | ₩92,310 | ₩92,431 | ₩92,002 | ₩92,149 | -0.17% | 161.4만 |
|---|
| 2026.03.11 | ₩93,169 | ₩93,236 | ₩92,431 | ₩92,538 | -0.68% | 84.5만 |
|---|
| 2026.03.10 | ₩94,215 | ₩94,389 | ₩93,692 | ₩93,732 | -0.51% | 197.7만 |
|---|
| 2026.03.09 | ₩93,585 | ₩94,671 | ₩93,558 | ₩94,591 | +1.07% | 147.2만 |
|---|
| 2026.03.06 | ₩93,625 | ₩94,296 | ₩93,383 | ₩93,866 | +0.26% | 117.1만 |
|---|
| 2026.03.05 | ₩94,094 | ₩94,322 | ₩94,014 | ₩94,228 | +0.14% | 92.5만 |
|---|
| 2026.03.04 | ₩94,752 | ₩94,939 | ₩94,591 | ₩94,725 | -0.03% | 193.3만 |
|---|
| 2026.03.03 | ₩94,188 | ₩95,060 | ₩94,161 | ₩94,845 | +0.70% | 143.7만 |
|---|
| 2026.03.02 | ₩95,100 | ₩95,234 | ₩94,778 | ₩94,926 | -0.18% | 227.4만 |
|---|
| 2026.02.27 | ₩95,851 | ₩96,093 | ₩95,838 | ₩95,945 | +0.10% | 59.4만 |
|---|
| 2026.02.26 | ₩95,530 | ₩95,731 | ₩95,503 | ₩95,677 | +0.15% | 50.6만 |
|---|
| 2026.02.25 | ₩95,355 | ₩95,664 | ₩95,342 | ₩95,436 | +0.08% | 53.4만 |
|---|
| 2026.02.24 | ₩95,462 | ₩95,570 | ₩95,342 | ₩95,449 | -0.01% | 51.1만 |
|---|
| 2026.02.23 | ₩95,315 | ₩95,610 | ₩95,288 | ₩95,409 | +0.10% | 62만 |
|---|
| 2026.02.20 | ₩95,395 | ₩95,422 | ₩94,845 | ₩95,234 | -0.17% | 120.7만 |
|---|
| 2026.02.19 | ₩95,100 | ₩95,409 | ₩95,100 | ₩95,355 | +0.27% | 43만 |
|---|
| 2026.02.18 | ₩95,369 | ₩95,543 | ₩95,208 | ₩95,275 | -0.10% | 45.3만 |
|---|
| 2026.02.17 | ₩95,503 | ₩95,637 | ₩95,355 | ₩95,503 | 0.00% | 54.7만 |
|---|
| 2026.02.13 | ₩95,288 | ₩95,422 | ₩95,194 | ₩95,328 | +0.04% | 89만 |
|---|
| 2026.02.12 | ₩94,349 | ₩94,980 | ₩94,296 | ₩94,913 | +0.60% | 95.1만 |
|---|
| 2026.02.11 | ₩93,947 | ₩94,309 | ₩93,880 | ₩94,000 | +0.06% | 65.2만 |
|---|
| 2026.02.10 | ₩94,175 | ₩94,430 | ₩94,148 | ₩94,269 | +0.10% | 64.3만 |
|---|
| 2026.02.09 | ₩93,343 | ₩93,652 | ₩93,196 | ₩93,598 | +0.27% | 51.8만 |
|---|
| 2026.02.06 | ₩93,518 | ₩93,598 | ₩93,316 | ₩93,585 | +0.07% | 55.9만 |
|---|
| 2026.02.05 | ₩93,075 | ₩93,558 | ₩92,968 | ₩93,531 | +0.49% | 111.2만 |
|---|
| 2026.02.04 | ₩92,820 | ₩92,954 | ₩92,646 | ₩92,780 | -0.04% | 74만 |
|---|
| 2026.02.03 | ₩92,766 | ₩92,968 | ₩92,646 | ₩92,941 | +0.19% | 66.9만 |
|---|
| 2026.02.02 | ₩93,169 | ₩93,196 | ₩92,793 | ₩92,833 | -0.36% | 97.2만 |
|---|
| 2026.01.30 | ₩93,518 | ₩93,705 | ₩93,370 | ₩93,410 | -0.11% | 102.2만 |
|---|
| 2026.01.29 | ₩93,316 | ₩93,772 | ₩93,263 | ₩93,705 | +0.42% | 96만 |
|---|
| 2026.01.28 | ₩93,678 | ₩93,813 | ₩93,450 | ₩93,705 | +0.03% | 85.6만 |
|---|
| 2026.01.27 | ₩94,108 | ₩94,242 | ₩93,799 | ₩93,893 | -0.23% | 91.3만 |
|---|
| 2026.01.26 | ₩94,389 | ₩94,497 | ₩94,215 | ₩94,269 | -0.13% | 57.5만 |
|---|
| 2026.01.23 | ₩93,947 | ₩94,081 | ₩93,625 | ₩93,987 | +0.04% | 74.7만 |
|---|
| 2026.01.22 | ₩93,518 | ₩93,947 | ₩93,424 | ₩93,880 | +0.39% | 67.2만 |
|---|
| 2026.01.21 | ₩92,981 | ₩93,678 | ₩92,833 | ₩93,544 | +0.61% | 169.4만 |
|---|
| 2026.01.20 | ₩92,753 | ₩93,142 | ₩92,686 | ₩92,807 | +0.06% | 91.3만 |
|---|
| 2026.01.16 | ₩94,148 | ₩94,269 | ₩93,772 | ₩93,839 | -0.33% | 95.3만 |
|---|
| 2026.01.15 | ₩94,617 | ₩94,617 | ₩94,255 | ₩94,255 | -0.38% | 82.5만 |
|---|
| 2026.01.14 | ₩93,960 | ₩94,376 | ₩93,947 | ₩94,322 | +0.39% | 180.6만 |
|---|
| 2026.01.13 | ₩93,920 | ₩93,947 | ₩93,611 | ₩93,853 | -0.07% | 73.2만 |
|---|
| 2026.01.12 | ₩93,544 | ₩93,893 | ₩93,477 | ₩93,678 | +0.14% | 94만 |
|---|
| 2026.01.09 | ₩93,370 | ₩93,960 | ₩93,209 | ₩93,880 | +0.55% | 102.2만 |
|---|
| 2026.01.08 | ₩93,330 | ₩93,531 | ₩93,276 | ₩93,370 | +0.04% | 114.5만 |
|---|
| 2026.01.07 | ₩93,866 | ₩93,960 | ₩93,544 | ₩93,746 | -0.13% | 120만 |
|---|
| 2026.01.06 | ₩93,236 | ₩93,437 | ₩92,994 | ₩93,424 | +0.20% | 74.3만 |
|---|
| 2026.01.05 | ₩93,209 | ₩93,531 | ₩93,142 | ₩93,464 | +0.27% | 93.9만 |
|---|
| 2026.01.02 | ₩93,357 | ₩93,397 | ₩93,008 | ₩93,075 | -0.30% | 86.8만 |
|---|
| 2025.12.31 | ₩93,611 | ₩93,813 | ₩93,209 | ₩93,249 | -0.39% | 106.4만 |
|---|
| 2025.12.30 | ₩93,638 | ₩93,933 | ₩93,611 | ₩93,759 | +0.13% | 77.5만 |
|---|
| 2025.12.29 | ₩93,866 | ₩93,947 | ₩93,705 | ₩93,920 | +0.06% | 69만 |
|---|
| 2025.12.26 | ₩93,907 | ₩94,027 | ₩93,544 | ₩93,719 | -0.20% | 59.5만 |
|---|
| 2025.12.24 | ₩93,558 | ₩93,880 | ₩93,518 | ₩93,826 | +0.29% | 47.2만 |
|---|
| 2025.12.23 | ₩92,954 | ₩93,410 | ₩92,941 | ₩93,370 | +0.45% | 57.5만 |
|---|
| 2025.12.22 | ₩93,263 | ₩93,316 | ₩93,142 | ₩93,222 | -0.04% | 69.8만 |
|---|
| 2025.12.19 | ₩93,450 | ₩93,571 | ₩93,236 | ₩93,290 | -0.17% | 58.6만 |
|---|
| 2025.12.18 | ₩93,611 | ₩93,786 | ₩93,491 | ₩93,611 | 0.00% | 49.5만 |
|---|
| 2025.12.17 | ₩93,518 | ₩93,786 | ₩93,477 | ₩93,598 | +0.09% | 57.8만 |
|---|
| 2025.12.16 | ₩93,102 | ₩93,719 | ₩93,061 | ₩93,678 | +0.62% | 62만 |
|---|
| 2025.12.15 | ₩93,585 | ₩93,719 | ₩93,263 | ₩93,290 | -0.32% | 66.6만 |
|---|
| 2025.12.12 | ₩93,290 | ₩93,383 | ₩93,075 | ₩93,236 | -0.06% | 65.8만 |
|---|
| 2025.12.11 | ₩94,483 | ₩94,617 | ₩94,000 | ₩94,000 | -0.51% | 54.5만 |
|---|
| 2025.12.10 | ₩93,746 | ₩94,269 | ₩93,705 | ₩94,175 | +0.46% | 82.2만 |
|---|
| 2025.12.09 | ₩94,161 | ₩94,161 | ₩93,652 | ₩93,772 | -0.41% | 60.6만 |
|---|
| 2025.12.08 | ₩94,081 | ₩94,094 | ₩93,491 | ₩93,799 | -0.30% | 59.9만 |
|---|
| 2025.12.05 | ₩94,322 | ₩94,322 | ₩93,880 | ₩94,041 | -0.30% | 64.8만 |
|---|
| 2025.12.04 | ₩94,550 | ₩94,577 | ₩94,242 | ₩94,349 | -0.21% | 62.2만 |
|---|
| 2025.12.03 | ₩94,537 | ₩94,792 | ₩94,416 | ₩94,698 | +0.17% | 69.5만 |
|---|
| 2025.12.02 | ₩94,242 | ₩94,550 | ₩94,148 | ₩94,416 | +0.19% | 64만 |
|---|
| 2025.12.01 | ₩94,349 | ₩94,564 | ₩94,269 | ₩94,349 | 0.00% | 116.7만 |
|---|
| 2025.11.28 | ₩95,878 | ₩95,919 | ₩95,436 | ₩95,704 | -0.18% | 75.6만 |
|---|
| 2025.11.26 | ₩95,570 | ₩96,026 | ₩95,315 | ₩96,012 | +0.46% | 92.9만 |
|---|
| 2025.11.25 | ₩95,516 | ₩95,932 | ₩95,503 | ₩95,610 | +0.10% | 59만 |
|---|
| 2025.11.24 | ₩95,194 | ₩95,382 | ₩95,060 | ₩95,355 | +0.17% | 49.9만 |
|---|
| 2025.11.21 | ₩94,845 | ₩94,859 | ₩94,470 | ₩94,765 | -0.08% | 140.1만 |
|---|
| 2025.11.20 | ₩94,389 | ₩94,698 | ₩94,376 | ₩94,483 | +0.10% | 66.3만 |
|---|
| 2025.11.19 | ₩94,483 | ₩94,577 | ₩94,161 | ₩94,215 | -0.28% | 68만 |
|---|
| 2025.11.18 | ₩94,510 | ₩94,604 | ₩94,121 | ₩94,322 | -0.20% | 95.3만 |
|---|
| 2025.11.17 | ₩94,282 | ₩94,564 | ₩94,202 | ₩94,336 | +0.06% | 67.9만 |
|---|
| 2025.11.14 | ₩94,752 | ₩94,886 | ₩94,148 | ₩94,148 | -0.64% | 145.1만 |
|---|
| 2025.11.13 | ₩94,819 | ₩95,087 | ₩94,617 | ₩94,617 | -0.21% | 74.1만 |
|---|
| 2025.11.12 | ₩95,221 | ₩95,436 | ₩95,100 | ₩95,261 | +0.04% | 55.9만 |
|---|
| 2025.11.11 | ₩95,141 | ₩95,342 | ₩95,033 | ₩95,248 | +0.11% | 43.8만 |
|---|
| 2025.11.10 | ₩94,738 | ₩94,939 | ₩94,671 | ₩94,738 | 0.00% | 55.2만 |
|---|
| 2025.11.07 | ₩94,617 | ₩94,966 | ₩94,510 | ₩94,738 | +0.13% | 46.2만 |
|---|
| 2025.11.06 | ₩94,819 | ₩95,006 | ₩94,778 | ₩94,980 | +0.17% | 58.3만 |
|---|
| 2025.11.05 | ₩94,778 | ₩94,845 | ₩94,228 | ₩94,296 | -0.51% | 94.5만 |
|---|
| 2025.11.04 | ₩94,805 | ₩95,194 | ₩94,778 | ₩95,006 | +0.21% | 75.4만 |
|---|
| 2025.11.03 | ₩94,805 | ₩94,899 | ₩94,564 | ₩94,778 | -0.03% | 86.8만 |
|---|
| 2025.10.31 | ₩95,919 | ₩95,986 | ₩95,449 | ₩95,543 | -0.39% | 100.7만 |
|---|
| 2025.10.30 | ₩95,704 | ₩96,240 | ₩95,664 | ₩95,892 | +0.20% | 129.5만 |
|---|
| 2025.10.29 | ₩97,260 | ₩97,260 | ₩96,442 | ₩96,509 | -0.77% | 80.6만 |
|---|
| 2025.10.28 | ₩97,246 | ₩97,421 | ₩97,126 | ₩97,340 | +0.10% | 81.6만 |
|---|
| 2025.10.27 | ₩96,831 | ₩97,206 | ₩96,616 | ₩97,193 | +0.37% | 62.1만 |
|---|
| 2025.10.24 | ₩97,045 | ₩97,045 | ₩96,656 | ₩96,898 | -0.15% | 63.2만 |
|---|
| 2025.10.23 | ₩96,884 | ₩97,059 | ₩96,683 | ₩96,831 | -0.06% | 97.4만 |
|---|
| 2025.10.22 | ₩97,126 | ₩97,233 | ₩96,938 | ₩97,233 | +0.11% | 73.3만 |
|---|
| 2025.10.21 | ₩97,206 | ₩97,394 | ₩97,085 | ₩97,126 | -0.08% | 37.1만 |
|---|
| 2025.10.20 | ₩96,710 | ₩96,844 | ₩96,629 | ₩96,844 | +0.14% | 45.4만 |
|---|
| 2025.10.17 | ₩96,482 | ₩96,549 | ₩96,227 | ₩96,468 | -0.01% | 48.8만 |
|---|
| 2025.10.16 | ₩96,012 | ₩96,723 | ₩95,945 | ₩96,656 | +0.67% | 74.5만 |
|---|
| 2025.10.15 | ₩96,388 | ₩96,683 | ₩95,892 | ₩96,066 | -0.33% | 84.6만 |
|---|
| 2025.10.14 | ₩95,851 | ₩96,240 | ₩95,690 | ₩96,200 | +0.36% | 78.6만 |
|---|
| 2025.10.13 | ₩95,476 | ₩95,892 | ₩95,181 | ₩95,851 | +0.39% | 131.9만 |
|---|
| 2025.10.10 | ₩95,436 | ₩95,784 | ₩95,275 | ₩95,650 | +0.22% | 84.4만 |
|---|