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 | ₩84,127 | ₩84,422 | ₩83,953 | ₩84,328 | +0.24% | 64.3만 |
| 2026.10.08 | ₩83,658 | ₩84,342 | ₩83,617 | ₩84,301 | +0.77% | 161.4만 |
| 2026.10.07 | ₩82,906 | ₩83,832 | ₩82,866 | ₩83,711 | +0.97% | 101만 |
| 2026.10.06 | ₩83,658 | ₩84,046 | ₩83,577 | ₩83,805 | +0.18% | 99.1만 |
| 2026.10.05 | ₩83,523 | ₩83,644 | ₩83,134 | ₩83,590 | +0.08% | 71.6만 |
| 2026.10.02 | ₩84,328 | ₩84,623 | ₩83,631 | ₩83,792 | -0.64% | 134.4만 |
| 2026.10.01 | ₩83,295 | ₩84,261 | ₩83,081 | ₩84,006 | +0.85% | 113.6만 |
| 2026.09.30 | ₩84,516 | ₩84,543 | ₩83,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,140 |
| -0.44% |
| 77.8만 |
| 2026.09.29 | ₩84,784 | ₩84,824 | ₩84,114 | ₩84,529 | -0.30% | 68.1만 |
|---|
| 2026.09.28 | ₩84,824 | ₩84,999 | ₩84,449 | ₩84,784 | -0.05% | 108만 |
|---|
| 2026.09.25 | ₩85,576 | ₩85,643 | ₩85,026 | ₩85,549 | -0.03% | 80.6만 |
|---|
| 2026.09.24 | ₩86,514 | ₩86,662 | ₩85,589 | ₩85,602 | -1.05% | 105.6만 |
|---|
| 2026.09.23 | ₩87,695 | ₩87,695 | ₩86,394 | ₩86,635 | -1.21% | 63.9만 |
|---|
| 2026.09.22 | ₩88,044 | ₩88,097 | ₩87,748 | ₩87,950 | -0.11% | 54.4만 |
|---|
| 2026.09.21 | ₩87,883 | ₩87,963 | ₩87,708 | ₩87,963 | +0.09% | 45.6만 |
|---|
| 2026.09.18 | ₩87,614 | ₩87,628 | ₩87,292 | ₩87,400 | -0.24% | 37.9만 |
|---|
| 2026.09.17 | ₩87,802 | ₩88,003 | ₩87,668 | ₩87,977 | +0.20% | 62.5만 |
|---|
| 2026.09.16 | ₩87,212 | ₩87,775 | ₩87,051 | ₩87,078 | -0.15% | 89.3만 |
|---|
| 2026.09.15 | ₩86,796 | ₩86,984 | ₩86,743 | ₩86,903 | +0.12% | 82.4만 |
|---|
| 2026.09.14 | ₩86,903 | ₩87,427 | ₩86,622 | ₩87,011 | +0.12% | 154만 |
|---|
| 2026.09.11 | ₩87,480 | ₩87,601 | ₩86,957 | ₩86,971 | -0.58% | 96.4만 |
|---|
| 2026.09.10 | ₩87,252 | ₩87,467 | ₩86,863 | ₩86,957 | -0.34% | 119.4만 |
|---|
| 2026.09.09 | ₩88,231 | ₩88,365 | ₩87,614 | ₩87,977 | -0.29% | 71.9만 |
|---|
| 2026.09.08 | ₩88,473 | ₩88,486 | ₩88,044 | ₩88,245 | -0.26% | 44.1만 |
|---|
| 2026.09.04 | ₩88,433 | ₩88,540 | ₩88,205 | ₩88,298 | -0.15% | 46.2만 |
|---|
| 2026.09.03 | ₩88,486 | ₩88,540 | ₩88,205 | ₩88,205 | -0.32% | 40.6만 |
|---|
| 2026.09.02 | ₩88,111 | ₩88,164 | ₩87,896 | ₩88,070 | -0.05% | 163.9만 |
|---|
| 2026.09.01 | ₩88,111 | ₩88,486 | ₩87,909 | ₩87,963 | -0.17% | 39.3만 |
|---|
| 2026.08.31 | ₩88,741 | ₩88,822 | ₩88,486 | ₩88,822 | +0.09% | 57.5만 |
|---|
| 2026.08.28 | ₩89,318 | ₩90,015 | ₩89,009 | ₩89,076 | -0.27% | 41만 |
|---|
| 2026.08.27 | ₩89,412 | ₩89,559 | ₩89,237 | ₩89,371 | -0.05% | 24.8만 |
|---|
| 2026.08.26 | ₩89,425 | ₩89,479 | ₩89,264 | ₩89,479 | +0.06% | 23.1만 |
|---|
| 2026.08.25 | ₩89,251 | ₩89,640 | ₩89,157 | ₩89,640 | +0.44% | 34.1만 |
|---|
| 2026.08.24 | ₩88,674 | ₩89,023 | ₩88,607 | ₩88,768 | +0.11% | 53.2만 |
|---|
| 2026.08.21 | ₩88,419 | ₩88,473 | ₩88,205 | ₩88,312 | -0.12% | 44.9만 |
|---|
| 2026.08.20 | ₩88,540 | ₩88,929 | ₩88,406 | ₩88,567 | +0.03% | 73.2만 |
|---|
| 2026.08.19 | ₩89,050 | ₩89,237 | ₩88,835 | ₩89,211 | +0.18% | 75.8만 |
|---|
| 2026.08.18 | ₩87,601 | ₩88,070 | ₩87,507 | ₩88,003 | +0.46% | 65.8만 |
|---|
| 2026.08.17 | ₩88,084 | ₩88,218 | ₩87,722 | ₩87,775 | -0.35% | 47.6만 |
|---|
| 2026.08.14 | ₩88,580 | ₩88,687 | ₩88,205 | ₩88,379 | -0.23% | 62.7만 |
|---|
| 2026.08.13 | ₩88,929 | ₩89,291 | ₩88,808 | ₩88,902 | -0.03% | 67.6만 |
|---|
| 2026.08.12 | ₩88,661 | ₩88,714 | ₩88,379 | ₩88,406 | -0.29% | 60.4만 |
|---|
| 2026.08.11 | ₩88,513 | ₩88,674 | ₩88,352 | ₩88,392 | -0.14% | 82.2만 |
|---|
| 2026.08.10 | ₩88,661 | ₩88,701 | ₩88,285 | ₩88,285 | -0.42% | 102.1만 |
|---|
| 2026.08.07 | ₩89,090 | ₩89,157 | ₩88,781 | ₩88,996 | -0.11% | 73.7만 |
|---|
| 2026.08.06 | ₩88,969 | ₩89,076 | ₩88,701 | ₩88,808 | -0.18% | 103.3만 |
|---|
| 2026.08.05 | ₩89,278 | ₩89,465 | ₩89,117 | ₩89,251 | -0.03% | 57만 |
|---|
| 2026.08.04 | ₩88,929 | ₩89,197 | ₩88,875 | ₩89,184 | +0.29% | 78.3만 |
|---|
| 2026.08.03 | ₩88,419 | ₩88,634 | ₩88,325 | ₩88,513 | +0.11% | 100.2만 |
|---|
| 2026.07.31 | ₩88,647 | ₩88,687 | ₩88,151 | ₩88,500 | -0.17% | 101.4만 |
|---|
| 2026.07.30 | ₩88,808 | ₩89,023 | ₩88,687 | ₩88,915 | +0.12% | 106.2만 |
|---|
| 2026.07.29 | ₩89,841 | ₩89,881 | ₩88,741 | ₩88,835 | -1.12% | 61.4만 |
|---|
| 2026.07.28 | ₩89,626 | ₩90,056 | ₩89,626 | ₩89,988 | +0.40% | 79.3만 |
|---|
| 2026.07.27 | ₩89,532 | ₩89,640 | ₩89,398 | ₩89,532 | 0.00% | 110.5만 |
|---|
| 2026.07.24 | ₩89,117 | ₩89,452 | ₩89,076 | ₩89,117 | 0.00% | 80.7만 |
|---|
| 2026.07.23 | ₩88,929 | ₩89,143 | ₩88,875 | ₩89,063 | +0.15% | 49.3만 |
|---|
| 2026.07.22 | ₩89,573 | ₩89,693 | ₩89,412 | ₩89,425 | -0.16% | 37.1만 |
|---|
| 2026.07.21 | ₩89,814 | ₩89,814 | ₩89,519 | ₩89,680 | -0.15% | 56.7만 |
|---|
| 2026.07.20 | ₩90,418 | ₩90,445 | ₩89,908 | ₩90,002 | -0.46% | 51.4만 |
|---|
| 2026.07.17 | ₩90,673 | ₩90,820 | ₩90,525 | ₩90,579 | -0.10% | 59만 |
|---|
| 2026.07.16 | ₩90,042 | ₩90,391 | ₩89,988 | ₩90,377 | +0.37% | 63.4만 |
|---|
| 2026.07.15 | ₩90,149 | ₩90,512 | ₩90,149 | ₩90,391 | +0.27% | 80.5만 |
|---|
| 2026.07.14 | ₩90,096 | ₩90,445 | ₩90,015 | ₩90,136 | +0.04% | 113.3만 |
|---|
| 2026.07.13 | ₩90,257 | ₩90,364 | ₩89,962 | ₩89,962 | -0.33% | 84.5만 |
|---|
| 2026.07.10 | ₩90,619 | ₩90,740 | ₩90,324 | ₩90,512 | -0.12% | 94만 |
|---|
| 2026.07.09 | ₩90,485 | ₩90,887 | ₩90,458 | ₩90,592 | +0.12% | 89.2만 |
|---|
| 2026.07.08 | ₩90,512 | ₩90,605 | ₩90,243 | ₩90,512 | 0.00% | 84.2만 |
|---|
| 2026.07.07 | ₩91,290 | ₩91,357 | ₩90,726 | ₩90,726 | -0.62% | 98.4만 |
|---|
| 2026.07.06 | ₩91,652 | ₩91,759 | ₩91,437 | ₩91,679 | +0.03% | 54.2만 |
|---|
| 2026.07.02 | ₩91,598 | ₩91,907 | ₩91,571 | ₩91,772 | +0.19% | 82.7만 |
|---|
| 2026.07.01 | ₩91,571 | ₩91,880 | ₩91,236 | ₩91,679 | +0.12% | 44.5만 |
|---|
| 2026.06.30 | ₩93,127 | ₩93,141 | ₩92,416 | ₩92,456 | -0.72% | 60.9만 |
|---|
| 2026.06.29 | ₩93,275 | ₩93,449 | ₩93,248 | ₩93,355 | +0.09% | 46.4만 |
|---|
| 2026.06.26 | ₩92,859 | ₩93,275 | ₩92,859 | ₩93,194 | +0.36% | 64만 |
|---|
| 2026.06.25 | ₩93,395 | ₩93,583 | ₩93,167 | ₩93,221 | -0.19% | 58.8만 |
|---|
| 2026.06.24 | ₩93,060 | ₩93,328 | ₩93,047 | ₩93,208 | +0.16% | 69.5만 |
|---|
| 2026.06.23 | ₩92,161 | ₩92,524 | ₩92,161 | ₩92,336 | +0.19% | 44.2만 |
|---|
| 2026.06.22 | ₩92,269 | ₩92,296 | ₩92,000 | ₩92,161 | -0.12% | 57.9만 |
|---|
| 2026.06.18 | ₩93,020 | ₩93,141 | ₩92,631 | ₩92,671 | -0.37% | 42.4만 |
|---|
| 2026.06.17 | ₩92,403 | ₩92,685 | ₩92,108 | ₩92,255 | -0.16% | 61.3만 |
|---|
| 2026.06.16 | ₩92,228 | ₩92,564 | ₩92,215 | ₩92,389 | +0.17% | 55.8만 |
|---|
| 2026.06.15 | ₩92,296 | ₩92,443 | ₩92,014 | ₩92,041 | -0.28% | 31만 |
|---|
| 2026.06.12 | ₩91,933 | ₩92,135 | ₩91,705 | ₩92,054 | +0.13% | 74.5만 |
|---|
| 2026.06.11 | ₩91,437 | ₩92,296 | ₩91,263 | ₩92,228 | +0.87% | 89.6만 |
|---|
| 2026.06.10 | ₩91,370 | ₩91,544 | ₩91,008 | ₩91,129 | -0.26% | 37.9만 |
|---|
| 2026.06.09 | ₩91,249 | ₩91,424 | ₩91,048 | ₩91,410 | +0.18% | 42만 |
|---|
| 2026.06.08 | ₩91,491 | ₩91,558 | ₩90,927 | ₩90,927 | -0.62% | 56.4만 |
|---|
| 2026.06.05 | ₩91,343 | ₩91,544 | ₩91,249 | ₩91,276 | -0.07% | 41.7만 |
|---|
| 2026.06.04 | ₩91,880 | ₩92,027 | ₩91,786 | ₩91,853 | -0.03% | 34.2만 |
|---|
| 2026.06.03 | ₩91,585 | ₩91,732 | ₩91,437 | ₩91,679 | +0.10% | 71.7만 |
|---|
| 2026.06.02 | ₩92,175 | ₩92,175 | ₩91,893 | ₩91,960 | -0.23% | 154.7만 |
|---|
| 2026.06.01 | ₩91,357 | ₩92,202 | ₩91,169 | ₩91,839 | +0.53% | 65.8만 |
|---|
| 2026.05.29 | ₩92,296 | ₩92,443 | ₩92,054 | ₩92,215 | -0.09% | 54.8만 |
|---|
| 2026.05.28 | ₩91,786 | ₩92,255 | ₩91,679 | ₩92,108 | +0.35% | 50.4만 |
|---|
| 2026.05.27 | ₩91,679 | ₩91,880 | ₩91,585 | ₩91,705 | +0.03% | 56.5만 |
|---|
| 2026.05.26 | ₩91,732 | ₩91,839 | ₩91,343 | ₩91,491 | -0.26% | 42.6만 |
|---|
| 2026.05.22 | ₩91,075 | ₩91,088 | ₩90,619 | ₩91,075 | 0.00% | 80.3만 |
|---|
| 2026.05.21 | ₩90,002 | ₩90,713 | ₩89,801 | ₩90,686 | +0.76% | 79.8만 |
|---|
| 2026.05.20 | ₩89,465 | ₩90,458 | ₩89,465 | ₩90,377 | +1.02% | 102.3만 |
|---|
| 2026.05.19 | ₩89,425 | ₩89,653 | ₩89,184 | ₩89,398 | -0.03% | 89만 |
|---|
| 2026.05.18 | ₩90,217 | ₩90,431 | ₩89,814 | ₩90,002 | -0.24% | 95.3만 |
|---|
| 2026.05.15 | ₩90,270 | ₩90,377 | ₩90,082 | ₩90,176 | -0.10% | 65.9만 |
|---|
| 2026.05.14 | ₩91,598 | ₩91,705 | ₩91,276 | ₩91,276 | -0.35% | 42.6만 |
|---|
| 2026.05.13 | ₩91,222 | ₩91,343 | ₩90,941 | ₩91,196 | -0.03% | 48.3만 |
|---|
| 2026.05.12 | ₩91,424 | ₩91,477 | ₩91,209 | ₩91,290 | -0.15% | 39.2만 |
|---|
| 2026.05.11 | ₩92,041 | ₩92,121 | ₩91,786 | ₩91,786 | -0.28% | 39.8만 |
|---|
| 2026.05.08 | ₩92,175 | ₩92,389 | ₩92,161 | ₩92,242 | +0.07% | 40.7만 |
|---|
| 2026.05.07 | ₩92,430 | ₩92,456 | ₩91,719 | ₩91,746 | -0.74% | 50.6만 |
|---|
| 2026.05.06 | ₩92,188 | ₩92,336 | ₩92,094 | ₩92,242 | +0.06% | 43.6만 |
|---|
| 2026.05.05 | ₩91,290 | ₩91,638 | ₩91,263 | ₩91,544 | +0.28% | 56만 |
|---|
| 2026.05.04 | ₩91,410 | ₩91,410 | ₩90,807 | ₩91,062 | -0.38% | 98.4만 |
|---|
| 2026.05.01 | ₩91,477 | ₩92,041 | ₩91,249 | ₩91,625 | +0.16% | 101.4만 |
|---|
| 2026.04.30 | ₩91,880 | ₩91,960 | ₩91,531 | ₩91,692 | -0.20% | 61.2만 |
|---|
| 2026.04.29 | ₩92,041 | ₩92,041 | ₩91,531 | ₩91,665 | -0.41% | 69.7만 |
|---|
| 2026.04.28 | ₩92,094 | ₩92,376 | ₩91,933 | ₩92,376 | +0.31% | 40.1만 |
|---|
| 2026.04.27 | ₩92,524 | ₩92,617 | ₩92,202 | ₩92,322 | -0.22% | 32.7만 |
|---|
| 2026.04.24 | ₩92,470 | ₩92,819 | ₩92,322 | ₩92,738 | +0.29% | 146.3만 |
|---|
| 2026.04.23 | ₩92,832 | ₩93,060 | ₩92,269 | ₩92,604 | -0.25% | 67.9만 |
|---|
| 2026.04.22 | ₩93,087 | ₩93,234 | ₩92,819 | ₩92,859 | -0.24% | 38만 |
|---|
| 2026.04.21 | ₩93,033 | ₩93,154 | ₩92,577 | ₩92,604 | -0.46% | 58.2만 |
|---|
| 2026.04.20 | ₩93,167 | ₩93,194 | ₩92,819 | ₩93,100 | -0.07% | 69.8만 |
|---|
| 2026.04.17 | ₩93,194 | ₩93,315 | ₩93,006 | ₩93,114 | -0.09% | 51.2만 |
|---|
| 2026.04.16 | ₩93,047 | ₩93,087 | ₩92,336 | ₩92,403 | -0.69% | 47.4만 |
|---|
| 2026.04.15 | ₩93,020 | ₩93,087 | ₩92,845 | ₩92,966 | -0.06% | 39.7만 |
|---|
| 2026.04.14 | ₩92,752 | ₩93,208 | ₩92,725 | ₩93,154 | +0.43% | 41.3만 |
|---|
| 2026.04.13 | ₩92,255 | ₩92,778 | ₩92,202 | ₩92,711 | +0.49% | 35.2만 |
|---|
| 2026.04.10 | ₩92,550 | ₩92,617 | ₩92,255 | ₩92,430 | -0.13% | 46.3만 |
|---|
| 2026.04.09 | ₩92,470 | ₩93,006 | ₩92,255 | ₩92,658 | +0.20% | 67.2만 |
|---|
| 2026.04.08 | ₩93,248 | ₩93,248 | ₩92,497 | ₩92,698 | -0.59% | 59.4만 |
|---|
| 2026.04.07 | ₩92,161 | ₩92,403 | ₩91,518 | ₩92,349 | +0.20% | 86.5만 |
|---|
| 2026.04.06 | ₩92,135 | ₩92,550 | ₩92,014 | ₩92,309 | +0.19% | 112.5만 |
|---|
| 2026.04.02 | ₩91,692 | ₩92,510 | ₩91,665 | ₩92,389 | +0.76% | 185.1만 |
|---|
| 2026.04.01 | ₩91,853 | ₩92,322 | ₩91,625 | ₩91,893 | +0.04% | 174.2만 |
|---|
| 2026.03.31 | ₩92,228 | ₩92,671 | ₩92,027 | ₩92,255 | +0.03% | 148.7만 |
|---|
| 2026.03.30 | ₩91,893 | ₩92,175 | ₩91,719 | ₩91,920 | +0.03% | 81.7만 |
|---|
| 2026.03.27 | ₩90,753 | ₩91,303 | ₩90,699 | ₩90,914 | +0.18% | 108.3만 |
|---|
| 2026.03.26 | ₩91,705 | ₩92,000 | ₩91,276 | ₩91,424 | -0.31% | 71.8만 |
|---|
| 2026.03.25 | ₩92,296 | ₩92,376 | ₩92,027 | ₩92,202 | -0.10% | 101.3만 |
|---|
| 2026.03.24 | ₩91,129 | ₩91,772 | ₩90,994 | ₩91,544 | +0.46% | 178.8만 |
|---|
| 2026.03.23 | ₩91,464 | ₩92,175 | ₩91,330 | ₩91,786 | +0.35% | 111.8만 |
|---|
| 2026.03.20 | ₩92,202 | ₩92,255 | ₩91,035 | ₩91,115 | -1.18% | 127.1만 |
|---|
| 2026.03.19 | ₩92,175 | ₩93,033 | ₩92,068 | ₩92,845 | +0.73% | 108.1만 |
|---|
| 2026.03.18 | ₩92,685 | ₩92,872 | ₩92,322 | ₩92,349 | -0.36% | 79.3만 |
|---|
| 2026.03.17 | ₩92,617 | ₩92,886 | ₩92,617 | ₩92,872 | +0.28% | 85.9만 |
|---|
| 2026.03.16 | ₩92,470 | ₩92,591 | ₩92,175 | ₩92,336 | -0.15% | 177.4만 |
|---|
| 2026.03.13 | ₩92,215 | ₩92,483 | ₩91,638 | ₩91,719 | -0.54% | 127.5만 |
|---|
| 2026.03.12 | ₩92,309 | ₩92,430 | ₩92,000 | ₩92,148 | -0.17% | 161.4만 |
|---|
| 2026.03.11 | ₩93,167 | ₩93,234 | ₩92,430 | ₩92,537 | -0.68% | 84.5만 |
|---|
| 2026.03.10 | ₩94,214 | ₩94,388 | ₩93,691 | ₩93,731 | -0.51% | 197.7만 |
|---|
| 2026.03.09 | ₩93,583 | ₩94,670 | ₩93,556 | ₩94,589 | +1.07% | 147.2만 |
|---|
| 2026.03.06 | ₩93,623 | ₩94,294 | ₩93,382 | ₩93,865 | +0.26% | 117.1만 |
|---|
| 2026.03.05 | ₩94,093 | ₩94,321 | ₩94,012 | ₩94,227 | +0.14% | 92.5만 |
|---|
| 2026.03.04 | ₩94,750 | ₩94,938 | ₩94,589 | ₩94,723 | -0.03% | 193.3만 |
|---|
| 2026.03.03 | ₩94,187 | ₩95,059 | ₩94,160 | ₩94,844 | +0.70% | 143.7만 |
|---|
| 2026.03.02 | ₩95,099 | ₩95,233 | ₩94,777 | ₩94,925 | -0.18% | 227.4만 |
|---|
| 2026.02.27 | ₩95,850 | ₩96,091 | ₩95,837 | ₩95,944 | +0.10% | 59.4만 |
|---|
| 2026.02.26 | ₩95,528 | ₩95,729 | ₩95,501 | ₩95,676 | +0.15% | 50.6만 |
|---|
| 2026.02.25 | ₩95,354 | ₩95,662 | ₩95,340 | ₩95,434 | +0.08% | 53.4만 |
|---|
| 2026.02.24 | ₩95,461 | ₩95,568 | ₩95,340 | ₩95,448 | -0.01% | 51.1만 |
|---|
| 2026.02.23 | ₩95,313 | ₩95,609 | ₩95,287 | ₩95,407 | +0.10% | 62만 |
|---|
| 2026.02.20 | ₩95,394 | ₩95,421 | ₩94,844 | ₩95,233 | -0.17% | 120.7만 |
|---|
| 2026.02.19 | ₩95,099 | ₩95,407 | ₩95,099 | ₩95,354 | +0.27% | 43만 |
|---|
| 2026.02.18 | ₩95,367 | ₩95,542 | ₩95,206 | ₩95,273 | -0.10% | 45.3만 |
|---|
| 2026.02.17 | ₩95,501 | ₩95,635 | ₩95,354 | ₩95,501 | 0.00% | 54.7만 |
|---|
| 2026.02.13 | ₩95,287 | ₩95,421 | ₩95,193 | ₩95,327 | +0.04% | 89만 |
|---|
| 2026.02.12 | ₩94,348 | ₩94,978 | ₩94,294 | ₩94,911 | +0.60% | 95.1만 |
|---|
| 2026.02.11 | ₩93,945 | ₩94,308 | ₩93,878 | ₩93,999 | +0.06% | 65.2만 |
|---|
| 2026.02.10 | ₩94,173 | ₩94,428 | ₩94,147 | ₩94,267 | +0.10% | 64.3만 |
|---|
| 2026.02.09 | ₩93,342 | ₩93,650 | ₩93,194 | ₩93,597 | +0.27% | 51.8만 |
|---|
| 2026.02.06 | ₩93,516 | ₩93,597 | ₩93,315 | ₩93,583 | +0.07% | 55.9만 |
|---|
| 2026.02.05 | ₩93,074 | ₩93,556 | ₩92,966 | ₩93,530 | +0.49% | 111.2만 |
|---|
| 2026.02.04 | ₩92,819 | ₩92,953 | ₩92,644 | ₩92,778 | -0.04% | 74만 |
|---|
| 2026.02.03 | ₩92,765 | ₩92,966 | ₩92,644 | ₩92,939 | +0.19% | 66.9만 |
|---|
| 2026.02.02 | ₩93,167 | ₩93,194 | ₩92,792 | ₩92,832 | -0.36% | 97.2만 |
|---|
| 2026.01.30 | ₩93,516 | ₩93,704 | ₩93,369 | ₩93,409 | -0.11% | 102.2만 |
|---|
| 2026.01.29 | ₩93,315 | ₩93,771 | ₩93,261 | ₩93,704 | +0.42% | 96만 |
|---|
| 2026.01.28 | ₩93,677 | ₩93,811 | ₩93,449 | ₩93,704 | +0.03% | 85.6만 |
|---|
| 2026.01.27 | ₩94,106 | ₩94,240 | ₩93,798 | ₩93,892 | -0.23% | 91.3만 |
|---|
| 2026.01.26 | ₩94,388 | ₩94,495 | ₩94,214 | ₩94,267 | -0.13% | 57.5만 |
|---|
| 2026.01.23 | ₩93,945 | ₩94,079 | ₩93,623 | ₩93,986 | +0.04% | 74.7만 |
|---|
| 2026.01.22 | ₩93,516 | ₩93,945 | ₩93,422 | ₩93,878 | +0.39% | 67.2만 |
|---|
| 2026.01.21 | ₩92,980 | ₩93,677 | ₩92,832 | ₩93,543 | +0.61% | 169.4만 |
|---|
| 2026.01.20 | ₩92,752 | ₩93,141 | ₩92,685 | ₩92,805 | +0.06% | 91.3만 |
|---|
| 2026.01.16 | ₩94,147 | ₩94,267 | ₩93,771 | ₩93,838 | -0.33% | 95.3만 |
|---|
| 2026.01.15 | ₩94,616 | ₩94,616 | ₩94,254 | ₩94,254 | -0.38% | 82.5만 |
|---|
| 2026.01.14 | ₩93,959 | ₩94,375 | ₩93,945 | ₩94,321 | +0.39% | 180.6만 |
|---|
| 2026.01.13 | ₩93,919 | ₩93,945 | ₩93,610 | ₩93,851 | -0.07% | 73.2만 |
|---|
| 2026.01.12 | ₩93,543 | ₩93,892 | ₩93,476 | ₩93,677 | +0.14% | 94만 |
|---|
| 2026.01.09 | ₩93,369 | ₩93,959 | ₩93,208 | ₩93,878 | +0.55% | 102.2만 |
|---|
| 2026.01.08 | ₩93,328 | ₩93,530 | ₩93,275 | ₩93,369 | +0.04% | 114.5만 |
|---|
| 2026.01.07 | ₩93,865 | ₩93,959 | ₩93,543 | ₩93,744 | -0.13% | 120만 |
|---|
| 2026.01.06 | ₩93,234 | ₩93,436 | ₩92,993 | ₩93,422 | +0.20% | 74.3만 |
|---|
| 2026.01.05 | ₩93,208 | ₩93,530 | ₩93,141 | ₩93,462 | +0.27% | 93.9만 |
|---|
| 2026.01.02 | ₩93,355 | ₩93,395 | ₩93,006 | ₩93,074 | -0.30% | 86.8만 |
|---|
| 2025.12.31 | ₩93,610 | ₩93,811 | ₩93,208 | ₩93,248 | -0.39% | 106.4만 |
|---|
| 2025.12.30 | ₩93,637 | ₩93,932 | ₩93,610 | ₩93,758 | +0.13% | 77.5만 |
|---|
| 2025.12.29 | ₩93,865 | ₩93,945 | ₩93,704 | ₩93,919 | +0.06% | 69만 |
|---|
| 2025.12.26 | ₩93,905 | ₩94,026 | ₩93,543 | ₩93,717 | -0.20% | 59.5만 |
|---|
| 2025.12.24 | ₩93,556 | ₩93,878 | ₩93,516 | ₩93,825 | +0.29% | 47.2만 |
|---|
| 2025.12.23 | ₩92,953 | ₩93,409 | ₩92,939 | ₩93,369 | +0.45% | 57.5만 |
|---|
| 2025.12.22 | ₩93,261 | ₩93,315 | ₩93,141 | ₩93,221 | -0.04% | 69.8만 |
|---|
| 2025.12.19 | ₩93,449 | ₩93,570 | ₩93,234 | ₩93,288 | -0.17% | 58.6만 |
|---|
| 2025.12.18 | ₩93,610 | ₩93,784 | ₩93,489 | ₩93,610 | 0.00% | 49.5만 |
|---|
| 2025.12.17 | ₩93,516 | ₩93,784 | ₩93,476 | ₩93,597 | +0.09% | 57.8만 |
|---|
| 2025.12.16 | ₩93,100 | ₩93,717 | ₩93,060 | ₩93,677 | +0.62% | 62만 |
|---|
| 2025.12.15 | ₩93,583 | ₩93,717 | ₩93,261 | ₩93,288 | -0.32% | 66.6만 |
|---|
| 2025.12.12 | ₩93,288 | ₩93,382 | ₩93,074 | ₩93,234 | -0.06% | 65.8만 |
|---|
| 2025.12.11 | ₩94,482 | ₩94,616 | ₩93,999 | ₩93,999 | -0.51% | 54.5만 |
|---|
| 2025.12.10 | ₩93,744 | ₩94,267 | ₩93,704 | ₩94,173 | +0.46% | 82.2만 |
|---|
| 2025.12.09 | ₩94,160 | ₩94,160 | ₩93,650 | ₩93,771 | -0.41% | 60.6만 |
|---|
| 2025.12.08 | ₩94,079 | ₩94,093 | ₩93,489 | ₩93,798 | -0.30% | 59.9만 |
|---|
| 2025.12.05 | ₩94,321 | ₩94,321 | ₩93,878 | ₩94,039 | -0.30% | 64.8만 |
|---|
| 2025.12.04 | ₩94,549 | ₩94,576 | ₩94,240 | ₩94,348 | -0.21% | 62.2만 |
|---|
| 2025.12.03 | ₩94,536 | ₩94,790 | ₩94,415 | ₩94,696 | +0.17% | 69.5만 |
|---|
| 2025.12.02 | ₩94,240 | ₩94,549 | ₩94,147 | ₩94,415 | +0.19% | 64만 |
|---|
| 2025.12.01 | ₩94,348 | ₩94,562 | ₩94,267 | ₩94,348 | 0.00% | 116.7만 |
|---|
| 2025.11.28 | ₩95,877 | ₩95,917 | ₩95,434 | ₩95,702 | -0.18% | 75.6만 |
|---|
| 2025.11.26 | ₩95,568 | ₩96,024 | ₩95,313 | ₩96,011 | +0.46% | 92.9만 |
|---|
| 2025.11.25 | ₩95,515 | ₩95,930 | ₩95,501 | ₩95,609 | +0.10% | 59만 |
|---|
| 2025.11.24 | ₩95,193 | ₩95,381 | ₩95,059 | ₩95,354 | +0.17% | 49.9만 |
|---|
| 2025.11.21 | ₩94,844 | ₩94,857 | ₩94,468 | ₩94,764 | -0.08% | 140.1만 |
|---|
| 2025.11.20 | ₩94,388 | ₩94,696 | ₩94,375 | ₩94,482 | +0.10% | 66.3만 |
|---|
| 2025.11.19 | ₩94,482 | ₩94,576 | ₩94,160 | ₩94,214 | -0.28% | 68만 |
|---|
| 2025.11.18 | ₩94,509 | ₩94,603 | ₩94,120 | ₩94,321 | -0.20% | 95.3만 |
|---|
| 2025.11.17 | ₩94,281 | ₩94,562 | ₩94,200 | ₩94,334 | +0.06% | 67.9만 |
|---|
| 2025.11.14 | ₩94,750 | ₩94,884 | ₩94,147 | ₩94,147 | -0.64% | 145.1만 |
|---|
| 2025.11.13 | ₩94,817 | ₩95,085 | ₩94,616 | ₩94,616 | -0.21% | 74.1만 |
|---|
| 2025.11.12 | ₩95,220 | ₩95,434 | ₩95,099 | ₩95,260 | +0.04% | 55.9만 |
|---|
| 2025.11.11 | ₩95,139 | ₩95,340 | ₩95,032 | ₩95,246 | +0.11% | 43.8만 |
|---|
| 2025.11.10 | ₩94,737 | ₩94,938 | ₩94,670 | ₩94,737 | 0.00% | 55.2만 |
|---|
| 2025.11.07 | ₩94,616 | ₩94,965 | ₩94,509 | ₩94,737 | +0.13% | 46.2만 |
|---|
| 2025.11.06 | ₩94,817 | ₩95,005 | ₩94,777 | ₩94,978 | +0.17% | 58.3만 |
|---|
| 2025.11.05 | ₩94,777 | ₩94,844 | ₩94,227 | ₩94,294 | -0.51% | 94.5만 |
|---|
| 2025.11.04 | ₩94,804 | ₩95,193 | ₩94,777 | ₩95,005 | +0.21% | 75.4만 |
|---|
| 2025.11.03 | ₩94,804 | ₩94,898 | ₩94,562 | ₩94,777 | -0.03% | 86.8만 |
|---|
| 2025.10.31 | ₩95,917 | ₩95,984 | ₩95,448 | ₩95,542 | -0.39% | 100.7만 |
|---|
| 2025.10.30 | ₩95,702 | ₩96,239 | ₩95,662 | ₩95,890 | +0.20% | 129.5만 |
|---|
| 2025.10.29 | ₩97,258 | ₩97,258 | ₩96,440 | ₩96,507 | -0.77% | 80.6만 |
|---|
| 2025.10.28 | ₩97,245 | ₩97,419 | ₩97,124 | ₩97,339 | +0.10% | 81.6만 |
|---|
| 2025.10.27 | ₩96,829 | ₩97,205 | ₩96,615 | ₩97,191 | +0.37% | 62.1만 |
|---|
| 2025.10.24 | ₩97,044 | ₩97,044 | ₩96,655 | ₩96,896 | -0.15% | 63.2만 |
|---|
| 2025.10.23 | ₩96,883 | ₩97,057 | ₩96,682 | ₩96,829 | -0.06% | 97.4만 |
|---|
| 2025.10.22 | ₩97,124 | ₩97,232 | ₩96,936 | ₩97,232 | +0.11% | 73.3만 |
|---|
| 2025.10.21 | ₩97,205 | ₩97,393 | ₩97,084 | ₩97,124 | -0.08% | 37.1만 |
|---|
| 2025.10.20 | ₩96,708 | ₩96,843 | ₩96,628 | ₩96,843 | +0.14% | 45.4만 |
|---|
| 2025.10.17 | ₩96,480 | ₩96,547 | ₩96,226 | ₩96,467 | -0.01% | 48.8만 |
|---|
| 2025.10.16 | ₩96,011 | ₩96,722 | ₩95,944 | ₩96,655 | +0.67% | 74.5만 |
|---|
| 2025.10.15 | ₩96,387 | ₩96,682 | ₩95,890 | ₩96,065 | -0.33% | 84.6만 |
|---|
| 2025.10.14 | ₩95,850 | ₩96,239 | ₩95,689 | ₩96,199 | +0.36% | 78.6만 |
|---|
| 2025.10.13 | ₩95,474 | ₩95,890 | ₩95,179 | ₩95,850 | +0.39% | 131.9만 |
|---|
| 2025.10.10 | ₩95,434 | ₩95,783 | ₩95,273 | ₩95,649 | +0.22% | 84.4만 |
|---|