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 | ₩84,116 | ₩84,411 | ₩83,942 | ₩84,317 | +0.24% | 64.3만 |
| 2026.10.08 | ₩83,647 | ₩84,331 | ₩83,607 | ₩84,291 | +0.77% | 161.4만 |
| 2026.10.07 | ₩82,896 | ₩83,821 | ₩82,856 | ₩83,701 | +0.97% | 101만 |
| 2026.10.06 | ₩83,647 | ₩84,036 | ₩83,566 | ₩83,794 | +0.18% | 99.1만 |
| 2026.10.05 | ₩83,513 | ₩83,633 | ₩83,124 | ₩83,580 | +0.08% | 71.6만 |
| 2026.10.02 | ₩84,317 | ₩84,613 | ₩83,620 | ₩83,781 | -0.64% | 134.4만 |
| 2026.10.01 | ₩83,285 | ₩84,250 | ₩83,070 | ₩83,996 | +0.85% | 113.6만 |
| 2026.09.30 | ₩84,505 | ₩84,532 | ₩83,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,130 |
| -0.44% |
| 77.8만 |
| 2026.09.29 | ₩84,773 | ₩84,814 | ₩84,103 | ₩84,519 | -0.30% | 68.1만 |
|---|
| 2026.09.28 | ₩84,814 | ₩84,988 | ₩84,438 | ₩84,773 | -0.05% | 108만 |
|---|
| 2026.09.25 | ₩85,565 | ₩85,632 | ₩85,015 | ₩85,538 | -0.03% | 80.6만 |
|---|
| 2026.09.24 | ₩86,504 | ₩86,651 | ₩85,578 | ₩85,592 | -1.05% | 105.6만 |
|---|
| 2026.09.23 | ₩87,684 | ₩87,684 | ₩86,383 | ₩86,624 | -1.21% | 63.9만 |
|---|
| 2026.09.22 | ₩88,032 | ₩88,086 | ₩87,737 | ₩87,939 | -0.11% | 54.4만 |
|---|
| 2026.09.21 | ₩87,871 | ₩87,952 | ₩87,697 | ₩87,952 | +0.09% | 45.6만 |
|---|
| 2026.09.18 | ₩87,603 | ₩87,617 | ₩87,281 | ₩87,389 | -0.24% | 37.9만 |
|---|
| 2026.09.17 | ₩87,791 | ₩87,992 | ₩87,657 | ₩87,965 | +0.20% | 62.5만 |
|---|
| 2026.09.16 | ₩87,201 | ₩87,764 | ₩87,040 | ₩87,067 | -0.15% | 89.3만 |
|---|
| 2026.09.15 | ₩86,785 | ₩86,973 | ₩86,732 | ₩86,892 | +0.12% | 82.4만 |
|---|
| 2026.09.14 | ₩86,892 | ₩87,416 | ₩86,611 | ₩87,000 | +0.12% | 154만 |
|---|
| 2026.09.11 | ₩87,469 | ₩87,590 | ₩86,946 | ₩86,960 | -0.58% | 96.4만 |
|---|
| 2026.09.10 | ₩87,241 | ₩87,456 | ₩86,852 | ₩86,946 | -0.34% | 119.4만 |
|---|
| 2026.09.09 | ₩88,220 | ₩88,354 | ₩87,603 | ₩87,965 | -0.29% | 71.9만 |
|---|
| 2026.09.08 | ₩88,462 | ₩88,475 | ₩88,032 | ₩88,234 | -0.26% | 44.1만 |
|---|
| 2026.09.04 | ₩88,421 | ₩88,529 | ₩88,193 | ₩88,287 | -0.15% | 46.2만 |
|---|
| 2026.09.03 | ₩88,475 | ₩88,529 | ₩88,193 | ₩88,193 | -0.32% | 40.6만 |
|---|
| 2026.09.02 | ₩88,099 | ₩88,153 | ₩87,885 | ₩88,059 | -0.05% | 163.9만 |
|---|
| 2026.09.01 | ₩88,099 | ₩88,475 | ₩87,898 | ₩87,952 | -0.17% | 39.3만 |
|---|
| 2026.08.31 | ₩88,730 | ₩88,810 | ₩88,475 | ₩88,810 | +0.09% | 57.5만 |
|---|
| 2026.08.28 | ₩89,307 | ₩90,004 | ₩88,998 | ₩89,065 | -0.27% | 41만 |
|---|
| 2026.08.27 | ₩89,400 | ₩89,548 | ₩89,226 | ₩89,360 | -0.05% | 24.8만 |
|---|
| 2026.08.26 | ₩89,414 | ₩89,467 | ₩89,253 | ₩89,467 | +0.06% | 23.1만 |
|---|
| 2026.08.25 | ₩89,239 | ₩89,628 | ₩89,146 | ₩89,628 | +0.44% | 34.1만 |
|---|
| 2026.08.24 | ₩88,663 | ₩89,011 | ₩88,596 | ₩88,757 | +0.11% | 53.2만 |
|---|
| 2026.08.21 | ₩88,408 | ₩88,462 | ₩88,193 | ₩88,301 | -0.12% | 44.9만 |
|---|
| 2026.08.20 | ₩88,529 | ₩88,918 | ₩88,395 | ₩88,555 | +0.03% | 73.2만 |
|---|
| 2026.08.19 | ₩89,038 | ₩89,226 | ₩88,824 | ₩89,199 | +0.18% | 75.8만 |
|---|
| 2026.08.18 | ₩87,590 | ₩88,059 | ₩87,496 | ₩87,992 | +0.46% | 65.8만 |
|---|
| 2026.08.17 | ₩88,073 | ₩88,207 | ₩87,711 | ₩87,764 | -0.35% | 47.6만 |
|---|
| 2026.08.14 | ₩88,569 | ₩88,676 | ₩88,193 | ₩88,368 | -0.23% | 62.7만 |
|---|
| 2026.08.13 | ₩88,918 | ₩89,280 | ₩88,797 | ₩88,891 | -0.03% | 67.6만 |
|---|
| 2026.08.12 | ₩88,649 | ₩88,703 | ₩88,368 | ₩88,395 | -0.29% | 60.4만 |
|---|
| 2026.08.11 | ₩88,502 | ₩88,663 | ₩88,341 | ₩88,381 | -0.14% | 82.2만 |
|---|
| 2026.08.10 | ₩88,649 | ₩88,690 | ₩88,274 | ₩88,274 | -0.42% | 102.1만 |
|---|
| 2026.08.07 | ₩89,079 | ₩89,146 | ₩88,770 | ₩88,985 | -0.11% | 73.7만 |
|---|
| 2026.08.06 | ₩88,958 | ₩89,065 | ₩88,690 | ₩88,797 | -0.18% | 103.3만 |
|---|
| 2026.08.05 | ₩89,266 | ₩89,454 | ₩89,105 | ₩89,239 | -0.03% | 57만 |
|---|
| 2026.08.04 | ₩88,918 | ₩89,186 | ₩88,864 | ₩89,172 | +0.29% | 78.3만 |
|---|
| 2026.08.03 | ₩88,408 | ₩88,623 | ₩88,314 | ₩88,502 | +0.11% | 100.2만 |
|---|
| 2026.07.31 | ₩88,636 | ₩88,676 | ₩88,140 | ₩88,488 | -0.17% | 101.4만 |
|---|
| 2026.07.30 | ₩88,797 | ₩89,011 | ₩88,676 | ₩88,904 | +0.12% | 106.2만 |
|---|
| 2026.07.29 | ₩89,830 | ₩89,870 | ₩88,730 | ₩88,824 | -1.12% | 61.4만 |
|---|
| 2026.07.28 | ₩89,615 | ₩90,044 | ₩89,615 | ₩89,977 | +0.40% | 79.3만 |
|---|
| 2026.07.27 | ₩89,521 | ₩89,628 | ₩89,387 | ₩89,521 | 0.00% | 110.5만 |
|---|
| 2026.07.24 | ₩89,105 | ₩89,441 | ₩89,065 | ₩89,105 | 0.00% | 80.7만 |
|---|
| 2026.07.23 | ₩88,918 | ₩89,132 | ₩88,864 | ₩89,052 | +0.15% | 49.3만 |
|---|
| 2026.07.22 | ₩89,561 | ₩89,682 | ₩89,400 | ₩89,414 | -0.16% | 37.1만 |
|---|
| 2026.07.21 | ₩89,803 | ₩89,803 | ₩89,508 | ₩89,669 | -0.15% | 56.7만 |
|---|
| 2026.07.20 | ₩90,406 | ₩90,433 | ₩89,897 | ₩89,990 | -0.46% | 51.4만 |
|---|
| 2026.07.17 | ₩90,661 | ₩90,809 | ₩90,514 | ₩90,567 | -0.10% | 59만 |
|---|
| 2026.07.16 | ₩90,031 | ₩90,379 | ₩89,977 | ₩90,366 | +0.37% | 63.4만 |
|---|
| 2026.07.15 | ₩90,138 | ₩90,500 | ₩90,138 | ₩90,379 | +0.27% | 80.5만 |
|---|
| 2026.07.14 | ₩90,084 | ₩90,433 | ₩90,004 | ₩90,125 | +0.04% | 113.3만 |
|---|
| 2026.07.13 | ₩90,245 | ₩90,353 | ₩89,950 | ₩89,950 | -0.33% | 84.5만 |
|---|
| 2026.07.10 | ₩90,607 | ₩90,728 | ₩90,312 | ₩90,500 | -0.12% | 94만 |
|---|
| 2026.07.09 | ₩90,473 | ₩90,876 | ₩90,446 | ₩90,581 | +0.12% | 89.2만 |
|---|
| 2026.07.08 | ₩90,500 | ₩90,594 | ₩90,232 | ₩90,500 | 0.00% | 84.2만 |
|---|
| 2026.07.07 | ₩91,278 | ₩91,345 | ₩90,715 | ₩90,715 | -0.62% | 98.4만 |
|---|
| 2026.07.06 | ₩91,640 | ₩91,747 | ₩91,426 | ₩91,667 | +0.03% | 54.2만 |
|---|
| 2026.07.02 | ₩91,586 | ₩91,895 | ₩91,560 | ₩91,761 | +0.19% | 82.7만 |
|---|
| 2026.07.01 | ₩91,560 | ₩91,868 | ₩91,224 | ₩91,667 | +0.12% | 44.5만 |
|---|
| 2026.06.30 | ₩93,115 | ₩93,129 | ₩92,405 | ₩92,445 | -0.72% | 60.9만 |
|---|
| 2026.06.29 | ₩93,263 | ₩93,437 | ₩93,236 | ₩93,343 | +0.09% | 46.4만 |
|---|
| 2026.06.26 | ₩92,847 | ₩93,263 | ₩92,847 | ₩93,182 | +0.36% | 64만 |
|---|
| 2026.06.25 | ₩93,384 | ₩93,571 | ₩93,156 | ₩93,209 | -0.19% | 58.8만 |
|---|
| 2026.06.24 | ₩93,048 | ₩93,317 | ₩93,035 | ₩93,196 | +0.16% | 69.5만 |
|---|
| 2026.06.23 | ₩92,150 | ₩92,512 | ₩92,150 | ₩92,324 | +0.19% | 44.2만 |
|---|
| 2026.06.22 | ₩92,257 | ₩92,284 | ₩91,989 | ₩92,150 | -0.12% | 57.9만 |
|---|
| 2026.06.18 | ₩93,008 | ₩93,129 | ₩92,619 | ₩92,659 | -0.37% | 42.4만 |
|---|
| 2026.06.17 | ₩92,391 | ₩92,673 | ₩92,096 | ₩92,244 | -0.16% | 61.3만 |
|---|
| 2026.06.16 | ₩92,217 | ₩92,552 | ₩92,203 | ₩92,378 | +0.17% | 55.8만 |
|---|
| 2026.06.15 | ₩92,284 | ₩92,431 | ₩92,002 | ₩92,029 | -0.28% | 31만 |
|---|
| 2026.06.12 | ₩91,922 | ₩92,123 | ₩91,694 | ₩92,042 | +0.13% | 74.5만 |
|---|
| 2026.06.11 | ₩91,426 | ₩92,284 | ₩91,251 | ₩92,217 | +0.87% | 89.6만 |
|---|
| 2026.06.10 | ₩91,358 | ₩91,533 | ₩90,996 | ₩91,117 | -0.26% | 37.9만 |
|---|
| 2026.06.09 | ₩91,238 | ₩91,412 | ₩91,037 | ₩91,399 | +0.18% | 42만 |
|---|
| 2026.06.08 | ₩91,479 | ₩91,546 | ₩90,916 | ₩90,916 | -0.62% | 56.4만 |
|---|
| 2026.06.05 | ₩91,332 | ₩91,533 | ₩91,238 | ₩91,265 | -0.07% | 41.7만 |
|---|
| 2026.06.04 | ₩91,868 | ₩92,016 | ₩91,774 | ₩91,841 | -0.03% | 34.2만 |
|---|
| 2026.06.03 | ₩91,573 | ₩91,721 | ₩91,426 | ₩91,667 | +0.10% | 71.7만 |
|---|
| 2026.06.02 | ₩92,163 | ₩92,163 | ₩91,882 | ₩91,949 | -0.23% | 154.7만 |
|---|
| 2026.06.01 | ₩91,345 | ₩92,190 | ₩91,157 | ₩91,828 | +0.53% | 65.8만 |
|---|
| 2026.05.29 | ₩92,284 | ₩92,431 | ₩92,042 | ₩92,203 | -0.09% | 54.8만 |
|---|
| 2026.05.28 | ₩91,774 | ₩92,244 | ₩91,667 | ₩92,096 | +0.35% | 50.4만 |
|---|
| 2026.05.27 | ₩91,667 | ₩91,868 | ₩91,573 | ₩91,694 | +0.03% | 56.5만 |
|---|
| 2026.05.26 | ₩91,721 | ₩91,828 | ₩91,332 | ₩91,479 | -0.26% | 42.6만 |
|---|
| 2026.05.22 | ₩91,063 | ₩91,077 | ₩90,607 | ₩91,063 | 0.00% | 80.3만 |
|---|
| 2026.05.21 | ₩89,990 | ₩90,701 | ₩89,789 | ₩90,674 | +0.76% | 79.8만 |
|---|
| 2026.05.20 | ₩89,454 | ₩90,446 | ₩89,454 | ₩90,366 | +1.02% | 102.3만 |
|---|
| 2026.05.19 | ₩89,414 | ₩89,642 | ₩89,172 | ₩89,387 | -0.03% | 89만 |
|---|
| 2026.05.18 | ₩90,205 | ₩90,420 | ₩89,803 | ₩89,990 | -0.24% | 95.3만 |
|---|
| 2026.05.15 | ₩90,259 | ₩90,366 | ₩90,071 | ₩90,165 | -0.10% | 65.9만 |
|---|
| 2026.05.14 | ₩91,586 | ₩91,694 | ₩91,265 | ₩91,265 | -0.35% | 42.6만 |
|---|
| 2026.05.13 | ₩91,211 | ₩91,332 | ₩90,929 | ₩91,184 | -0.03% | 48.3만 |
|---|
| 2026.05.12 | ₩91,412 | ₩91,466 | ₩91,198 | ₩91,278 | -0.15% | 39.2만 |
|---|
| 2026.05.11 | ₩92,029 | ₩92,109 | ₩91,774 | ₩91,774 | -0.28% | 39.8만 |
|---|
| 2026.05.08 | ₩92,163 | ₩92,378 | ₩92,150 | ₩92,230 | +0.07% | 40.7만 |
|---|
| 2026.05.07 | ₩92,418 | ₩92,445 | ₩91,707 | ₩91,734 | -0.74% | 50.6만 |
|---|
| 2026.05.06 | ₩92,177 | ₩92,324 | ₩92,083 | ₩92,230 | +0.06% | 43.6만 |
|---|
| 2026.05.05 | ₩91,278 | ₩91,627 | ₩91,251 | ₩91,533 | +0.28% | 56만 |
|---|
| 2026.05.04 | ₩91,399 | ₩91,399 | ₩90,795 | ₩91,050 | -0.38% | 98.4만 |
|---|
| 2026.05.01 | ₩91,466 | ₩92,029 | ₩91,238 | ₩91,613 | +0.16% | 101.4만 |
|---|
| 2026.04.30 | ₩91,868 | ₩91,949 | ₩91,519 | ₩91,680 | -0.20% | 61.2만 |
|---|
| 2026.04.29 | ₩92,029 | ₩92,029 | ₩91,519 | ₩91,654 | -0.41% | 69.7만 |
|---|
| 2026.04.28 | ₩92,083 | ₩92,364 | ₩91,922 | ₩92,364 | +0.31% | 40.1만 |
|---|
| 2026.04.27 | ₩92,512 | ₩92,606 | ₩92,190 | ₩92,311 | -0.22% | 32.7만 |
|---|
| 2026.04.24 | ₩92,458 | ₩92,807 | ₩92,311 | ₩92,726 | +0.29% | 146.3만 |
|---|
| 2026.04.23 | ₩92,820 | ₩93,048 | ₩92,257 | ₩92,592 | -0.25% | 67.9만 |
|---|
| 2026.04.22 | ₩93,075 | ₩93,223 | ₩92,807 | ₩92,847 | -0.24% | 38만 |
|---|
| 2026.04.21 | ₩93,021 | ₩93,142 | ₩92,565 | ₩92,592 | -0.46% | 58.2만 |
|---|
| 2026.04.20 | ₩93,156 | ₩93,182 | ₩92,807 | ₩93,089 | -0.07% | 69.8만 |
|---|
| 2026.04.17 | ₩93,182 | ₩93,303 | ₩92,995 | ₩93,102 | -0.09% | 51.2만 |
|---|
| 2026.04.16 | ₩93,035 | ₩93,075 | ₩92,324 | ₩92,391 | -0.69% | 47.4만 |
|---|
| 2026.04.15 | ₩93,008 | ₩93,075 | ₩92,834 | ₩92,954 | -0.06% | 39.7만 |
|---|
| 2026.04.14 | ₩92,740 | ₩93,196 | ₩92,713 | ₩93,142 | +0.43% | 41.3만 |
|---|
| 2026.04.13 | ₩92,244 | ₩92,767 | ₩92,190 | ₩92,700 | +0.49% | 35.2만 |
|---|
| 2026.04.10 | ₩92,539 | ₩92,606 | ₩92,244 | ₩92,418 | -0.13% | 46.3만 |
|---|
| 2026.04.09 | ₩92,458 | ₩92,995 | ₩92,244 | ₩92,646 | +0.20% | 67.2만 |
|---|
| 2026.04.08 | ₩93,236 | ₩93,236 | ₩92,485 | ₩92,686 | -0.59% | 59.4만 |
|---|
| 2026.04.07 | ₩92,150 | ₩92,391 | ₩91,506 | ₩92,337 | +0.20% | 86.5만 |
|---|
| 2026.04.06 | ₩92,123 | ₩92,539 | ₩92,002 | ₩92,297 | +0.19% | 112.5만 |
|---|
| 2026.04.02 | ₩91,680 | ₩92,498 | ₩91,654 | ₩92,378 | +0.76% | 185.1만 |
|---|
| 2026.04.01 | ₩91,841 | ₩92,311 | ₩91,613 | ₩91,882 | +0.04% | 174.2만 |
|---|
| 2026.03.31 | ₩92,217 | ₩92,659 | ₩92,016 | ₩92,244 | +0.03% | 148.7만 |
|---|
| 2026.03.30 | ₩91,882 | ₩92,163 | ₩91,707 | ₩91,908 | +0.03% | 81.7만 |
|---|
| 2026.03.27 | ₩90,742 | ₩91,291 | ₩90,688 | ₩90,902 | +0.18% | 108.3만 |
|---|
| 2026.03.26 | ₩91,694 | ₩91,989 | ₩91,265 | ₩91,412 | -0.31% | 71.8만 |
|---|
| 2026.03.25 | ₩92,284 | ₩92,364 | ₩92,016 | ₩92,190 | -0.10% | 101.3만 |
|---|
| 2026.03.24 | ₩91,117 | ₩91,761 | ₩90,983 | ₩91,533 | +0.46% | 178.8만 |
|---|
| 2026.03.23 | ₩91,452 | ₩92,163 | ₩91,318 | ₩91,774 | +0.35% | 111.8만 |
|---|
| 2026.03.20 | ₩92,190 | ₩92,244 | ₩91,023 | ₩91,104 | -1.18% | 127.1만 |
|---|
| 2026.03.19 | ₩92,163 | ₩93,021 | ₩92,056 | ₩92,834 | +0.73% | 108.1만 |
|---|
| 2026.03.18 | ₩92,673 | ₩92,861 | ₩92,311 | ₩92,337 | -0.36% | 79.3만 |
|---|
| 2026.03.17 | ₩92,606 | ₩92,874 | ₩92,606 | ₩92,861 | +0.28% | 85.9만 |
|---|
| 2026.03.16 | ₩92,458 | ₩92,579 | ₩92,163 | ₩92,324 | -0.15% | 177.4만 |
|---|
| 2026.03.13 | ₩92,203 | ₩92,472 | ₩91,627 | ₩91,707 | -0.54% | 127.5만 |
|---|
| 2026.03.12 | ₩92,297 | ₩92,418 | ₩91,989 | ₩92,136 | -0.17% | 161.4만 |
|---|
| 2026.03.11 | ₩93,156 | ₩93,223 | ₩92,418 | ₩92,525 | -0.68% | 84.5만 |
|---|
| 2026.03.10 | ₩94,202 | ₩94,376 | ₩93,679 | ₩93,719 | -0.51% | 197.7만 |
|---|
| 2026.03.09 | ₩93,571 | ₩94,658 | ₩93,545 | ₩94,577 | +1.07% | 147.2만 |
|---|
| 2026.03.06 | ₩93,612 | ₩94,282 | ₩93,370 | ₩93,853 | +0.26% | 117.1만 |
|---|
| 2026.03.05 | ₩94,081 | ₩94,309 | ₩94,000 | ₩94,215 | +0.14% | 92.5만 |
|---|
| 2026.03.04 | ₩94,738 | ₩94,926 | ₩94,577 | ₩94,711 | -0.03% | 193.3만 |
|---|
| 2026.03.03 | ₩94,175 | ₩95,047 | ₩94,148 | ₩94,832 | +0.70% | 143.7만 |
|---|
| 2026.03.02 | ₩95,087 | ₩95,221 | ₩94,765 | ₩94,912 | -0.18% | 227.4만 |
|---|
| 2026.02.27 | ₩95,838 | ₩96,079 | ₩95,824 | ₩95,932 | +0.10% | 59.4만 |
|---|
| 2026.02.26 | ₩95,516 | ₩95,717 | ₩95,489 | ₩95,664 | +0.15% | 50.6만 |
|---|
| 2026.02.25 | ₩95,342 | ₩95,650 | ₩95,328 | ₩95,422 | +0.08% | 53.4만 |
|---|
| 2026.02.24 | ₩95,449 | ₩95,556 | ₩95,328 | ₩95,436 | -0.01% | 51.1만 |
|---|
| 2026.02.23 | ₩95,301 | ₩95,596 | ₩95,275 | ₩95,395 | +0.10% | 62만 |
|---|
| 2026.02.20 | ₩95,382 | ₩95,409 | ₩94,832 | ₩95,221 | -0.17% | 120.7만 |
|---|
| 2026.02.19 | ₩95,087 | ₩95,395 | ₩95,087 | ₩95,342 | +0.27% | 43만 |
|---|
| 2026.02.18 | ₩95,355 | ₩95,529 | ₩95,194 | ₩95,261 | -0.10% | 45.3만 |
|---|
| 2026.02.17 | ₩95,489 | ₩95,623 | ₩95,342 | ₩95,489 | 0.00% | 54.7만 |
|---|
| 2026.02.13 | ₩95,275 | ₩95,409 | ₩95,181 | ₩95,315 | +0.04% | 89만 |
|---|
| 2026.02.12 | ₩94,336 | ₩94,966 | ₩94,282 | ₩94,899 | +0.60% | 95.1만 |
|---|
| 2026.02.11 | ₩93,933 | ₩94,296 | ₩93,866 | ₩93,987 | +0.06% | 65.2만 |
|---|
| 2026.02.10 | ₩94,161 | ₩94,416 | ₩94,135 | ₩94,255 | +0.10% | 64.3만 |
|---|
| 2026.02.09 | ₩93,330 | ₩93,638 | ₩93,182 | ₩93,585 | +0.27% | 51.8만 |
|---|
| 2026.02.06 | ₩93,504 | ₩93,585 | ₩93,303 | ₩93,571 | +0.07% | 55.9만 |
|---|
| 2026.02.05 | ₩93,062 | ₩93,545 | ₩92,954 | ₩93,518 | +0.49% | 111.2만 |
|---|
| 2026.02.04 | ₩92,807 | ₩92,941 | ₩92,633 | ₩92,767 | -0.04% | 74만 |
|---|
| 2026.02.03 | ₩92,753 | ₩92,954 | ₩92,633 | ₩92,928 | +0.19% | 66.9만 |
|---|
| 2026.02.02 | ₩93,156 | ₩93,182 | ₩92,780 | ₩92,820 | -0.36% | 97.2만 |
|---|
| 2026.01.30 | ₩93,504 | ₩93,692 | ₩93,357 | ₩93,397 | -0.11% | 102.2만 |
|---|
| 2026.01.29 | ₩93,303 | ₩93,759 | ₩93,249 | ₩93,692 | +0.42% | 96만 |
|---|
| 2026.01.28 | ₩93,665 | ₩93,799 | ₩93,437 | ₩93,692 | +0.03% | 85.6만 |
|---|
| 2026.01.27 | ₩94,094 | ₩94,228 | ₩93,786 | ₩93,880 | -0.23% | 91.3만 |
|---|
| 2026.01.26 | ₩94,376 | ₩94,483 | ₩94,202 | ₩94,255 | -0.13% | 57.5만 |
|---|
| 2026.01.23 | ₩93,933 | ₩94,068 | ₩93,612 | ₩93,974 | +0.04% | 74.7만 |
|---|
| 2026.01.22 | ₩93,504 | ₩93,933 | ₩93,410 | ₩93,866 | +0.39% | 67.2만 |
|---|
| 2026.01.21 | ₩92,968 | ₩93,665 | ₩92,820 | ₩93,531 | +0.61% | 169.4만 |
|---|
| 2026.01.20 | ₩92,740 | ₩93,129 | ₩92,673 | ₩92,793 | +0.06% | 91.3만 |
|---|
| 2026.01.16 | ₩94,135 | ₩94,255 | ₩93,759 | ₩93,826 | -0.33% | 95.3만 |
|---|
| 2026.01.15 | ₩94,604 | ₩94,604 | ₩94,242 | ₩94,242 | -0.38% | 82.5만 |
|---|
| 2026.01.14 | ₩93,947 | ₩94,363 | ₩93,933 | ₩94,309 | +0.39% | 180.6만 |
|---|
| 2026.01.13 | ₩93,907 | ₩93,933 | ₩93,598 | ₩93,840 | -0.07% | 73.2만 |
|---|
| 2026.01.12 | ₩93,531 | ₩93,880 | ₩93,464 | ₩93,665 | +0.14% | 94만 |
|---|
| 2026.01.09 | ₩93,357 | ₩93,947 | ₩93,196 | ₩93,866 | +0.55% | 102.2만 |
|---|
| 2026.01.08 | ₩93,317 | ₩93,518 | ₩93,263 | ₩93,357 | +0.04% | 114.5만 |
|---|
| 2026.01.07 | ₩93,853 | ₩93,947 | ₩93,531 | ₩93,732 | -0.13% | 120만 |
|---|
| 2026.01.06 | ₩93,223 | ₩93,424 | ₩92,981 | ₩93,410 | +0.20% | 74.3만 |
|---|
| 2026.01.05 | ₩93,196 | ₩93,518 | ₩93,129 | ₩93,451 | +0.27% | 93.9만 |
|---|
| 2026.01.02 | ₩93,343 | ₩93,384 | ₩92,995 | ₩93,062 | -0.30% | 86.8만 |
|---|
| 2025.12.31 | ₩93,598 | ₩93,799 | ₩93,196 | ₩93,236 | -0.39% | 106.4만 |
|---|
| 2025.12.30 | ₩93,625 | ₩93,920 | ₩93,598 | ₩93,746 | +0.13% | 77.5만 |
|---|
| 2025.12.29 | ₩93,853 | ₩93,933 | ₩93,692 | ₩93,907 | +0.06% | 69만 |
|---|
| 2025.12.26 | ₩93,893 | ₩94,014 | ₩93,531 | ₩93,705 | -0.20% | 59.5만 |
|---|
| 2025.12.24 | ₩93,545 | ₩93,866 | ₩93,504 | ₩93,813 | +0.29% | 47.2만 |
|---|
| 2025.12.23 | ₩92,941 | ₩93,397 | ₩92,928 | ₩93,357 | +0.45% | 57.5만 |
|---|
| 2025.12.22 | ₩93,249 | ₩93,303 | ₩93,129 | ₩93,209 | -0.04% | 69.8만 |
|---|
| 2025.12.19 | ₩93,437 | ₩93,558 | ₩93,223 | ₩93,276 | -0.17% | 58.6만 |
|---|
| 2025.12.18 | ₩93,598 | ₩93,773 | ₩93,477 | ₩93,598 | 0.00% | 49.5만 |
|---|
| 2025.12.17 | ₩93,504 | ₩93,773 | ₩93,464 | ₩93,585 | +0.09% | 57.8만 |
|---|
| 2025.12.16 | ₩93,089 | ₩93,705 | ₩93,048 | ₩93,665 | +0.62% | 62만 |
|---|
| 2025.12.15 | ₩93,571 | ₩93,705 | ₩93,249 | ₩93,276 | -0.32% | 66.6만 |
|---|
| 2025.12.12 | ₩93,276 | ₩93,370 | ₩93,062 | ₩93,223 | -0.06% | 65.8만 |
|---|
| 2025.12.11 | ₩94,470 | ₩94,604 | ₩93,987 | ₩93,987 | -0.51% | 54.5만 |
|---|
| 2025.12.10 | ₩93,732 | ₩94,255 | ₩93,692 | ₩94,161 | +0.46% | 82.2만 |
|---|
| 2025.12.09 | ₩94,148 | ₩94,148 | ₩93,638 | ₩93,759 | -0.41% | 60.6만 |
|---|
| 2025.12.08 | ₩94,068 | ₩94,081 | ₩93,477 | ₩93,786 | -0.30% | 59.9만 |
|---|
| 2025.12.05 | ₩94,309 | ₩94,309 | ₩93,866 | ₩94,027 | -0.30% | 64.8만 |
|---|
| 2025.12.04 | ₩94,537 | ₩94,564 | ₩94,228 | ₩94,336 | -0.21% | 62.2만 |
|---|
| 2025.12.03 | ₩94,524 | ₩94,778 | ₩94,403 | ₩94,684 | +0.17% | 69.5만 |
|---|
| 2025.12.02 | ₩94,228 | ₩94,537 | ₩94,135 | ₩94,403 | +0.19% | 64만 |
|---|
| 2025.12.01 | ₩94,336 | ₩94,550 | ₩94,255 | ₩94,336 | 0.00% | 116.7만 |
|---|
| 2025.11.28 | ₩95,865 | ₩95,905 | ₩95,422 | ₩95,690 | -0.18% | 75.6만 |
|---|
| 2025.11.26 | ₩95,556 | ₩96,012 | ₩95,301 | ₩95,999 | +0.46% | 92.9만 |
|---|
| 2025.11.25 | ₩95,503 | ₩95,918 | ₩95,489 | ₩95,596 | +0.10% | 59만 |
|---|
| 2025.11.24 | ₩95,181 | ₩95,368 | ₩95,047 | ₩95,342 | +0.17% | 49.9만 |
|---|
| 2025.11.21 | ₩94,832 | ₩94,845 | ₩94,456 | ₩94,752 | -0.08% | 140.1만 |
|---|
| 2025.11.20 | ₩94,376 | ₩94,684 | ₩94,363 | ₩94,470 | +0.10% | 66.3만 |
|---|
| 2025.11.19 | ₩94,470 | ₩94,564 | ₩94,148 | ₩94,202 | -0.28% | 68만 |
|---|
| 2025.11.18 | ₩94,497 | ₩94,591 | ₩94,108 | ₩94,309 | -0.20% | 95.3만 |
|---|
| 2025.11.17 | ₩94,269 | ₩94,550 | ₩94,188 | ₩94,322 | +0.06% | 67.9만 |
|---|
| 2025.11.14 | ₩94,738 | ₩94,872 | ₩94,135 | ₩94,135 | -0.64% | 145.1만 |
|---|
| 2025.11.13 | ₩94,805 | ₩95,073 | ₩94,604 | ₩94,604 | -0.21% | 74.1만 |
|---|
| 2025.11.12 | ₩95,208 | ₩95,422 | ₩95,087 | ₩95,248 | +0.04% | 55.9만 |
|---|
| 2025.11.11 | ₩95,127 | ₩95,328 | ₩95,020 | ₩95,234 | +0.11% | 43.8만 |
|---|
| 2025.11.10 | ₩94,725 | ₩94,926 | ₩94,658 | ₩94,725 | 0.00% | 55.2만 |
|---|
| 2025.11.07 | ₩94,604 | ₩94,953 | ₩94,497 | ₩94,725 | +0.13% | 46.2만 |
|---|
| 2025.11.06 | ₩94,805 | ₩94,993 | ₩94,765 | ₩94,966 | +0.17% | 58.3만 |
|---|
| 2025.11.05 | ₩94,765 | ₩94,832 | ₩94,215 | ₩94,282 | -0.51% | 94.5만 |
|---|
| 2025.11.04 | ₩94,792 | ₩95,181 | ₩94,765 | ₩94,993 | +0.21% | 75.4만 |
|---|
| 2025.11.03 | ₩94,792 | ₩94,886 | ₩94,550 | ₩94,765 | -0.03% | 86.8만 |
|---|
| 2025.10.31 | ₩95,905 | ₩95,972 | ₩95,436 | ₩95,529 | -0.39% | 100.7만 |
|---|
| 2025.10.30 | ₩95,690 | ₩96,227 | ₩95,650 | ₩95,878 | +0.20% | 129.5만 |
|---|
| 2025.10.29 | ₩97,246 | ₩97,246 | ₩96,428 | ₩96,495 | -0.77% | 80.6만 |
|---|
| 2025.10.28 | ₩97,233 | ₩97,407 | ₩97,112 | ₩97,327 | +0.10% | 81.6만 |
|---|
| 2025.10.27 | ₩96,817 | ₩97,192 | ₩96,602 | ₩97,179 | +0.37% | 62.1만 |
|---|
| 2025.10.24 | ₩97,031 | ₩97,031 | ₩96,643 | ₩96,884 | -0.15% | 63.2만 |
|---|
| 2025.10.23 | ₩96,871 | ₩97,045 | ₩96,669 | ₩96,817 | -0.06% | 97.4만 |
|---|
| 2025.10.22 | ₩97,112 | ₩97,219 | ₩96,924 | ₩97,219 | +0.11% | 73.3만 |
|---|
| 2025.10.21 | ₩97,192 | ₩97,380 | ₩97,072 | ₩97,112 | -0.08% | 37.1만 |
|---|
| 2025.10.20 | ₩96,696 | ₩96,830 | ₩96,616 | ₩96,830 | +0.14% | 45.4만 |
|---|
| 2025.10.17 | ₩96,468 | ₩96,535 | ₩96,213 | ₩96,455 | -0.01% | 48.8만 |
|---|
| 2025.10.16 | ₩95,999 | ₩96,710 | ₩95,932 | ₩96,643 | +0.67% | 74.5만 |
|---|
| 2025.10.15 | ₩96,374 | ₩96,669 | ₩95,878 | ₩96,052 | -0.33% | 84.6만 |
|---|
| 2025.10.14 | ₩95,838 | ₩96,227 | ₩95,677 | ₩96,187 | +0.36% | 78.6만 |
|---|
| 2025.10.13 | ₩95,462 | ₩95,878 | ₩95,167 | ₩95,838 | +0.39% | 131.9만 |
|---|
| 2025.10.10 | ₩95,422 | ₩95,771 | ₩95,261 | ₩95,637 | +0.22% | 84.4만 |
|---|