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 | ₩84,112 | ₩84,407 | ₩83,938 | ₩84,313 | +0.24% | 64.3만 |
| 2026.10.08 | ₩83,643 | ₩84,326 | ₩83,602 | ₩84,286 | +0.77% | 161.4만 |
| 2026.10.07 | ₩82,892 | ₩83,817 | ₩82,851 | ₩83,696 | +0.97% | 101만 |
| 2026.10.06 | ₩83,643 | ₩84,031 | ₩83,562 | ₩83,790 | +0.18% | 99.1만 |
| 2026.10.05 | ₩83,508 | ₩83,629 | ₩83,120 | ₩83,575 | +0.08% | 71.6만 |
| 2026.10.02 | ₩84,313 | ₩84,608 | ₩83,616 | ₩83,777 | -0.64% | 134.4만 |
| 2026.10.01 | ₩83,280 | ₩84,246 | ₩83,066 | ₩83,991 | +0.85% | 113.6만 |
| 2026.09.30 | ₩84,501 | ₩84,528 | ₩83,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,125 |
| -0.44% |
| 77.8만 |
| 2026.09.29 | ₩84,769 | ₩84,809 | ₩84,098 | ₩84,514 | -0.30% | 68.1만 |
|---|
| 2026.09.28 | ₩84,809 | ₩84,984 | ₩84,434 | ₩84,769 | -0.05% | 108만 |
|---|
| 2026.09.25 | ₩85,560 | ₩85,627 | ₩85,010 | ₩85,533 | -0.03% | 80.6만 |
|---|
| 2026.09.24 | ₩86,499 | ₩86,647 | ₩85,574 | ₩85,587 | -1.05% | 105.6만 |
|---|
| 2026.09.23 | ₩87,679 | ₩87,679 | ₩86,378 | ₩86,620 | -1.21% | 63.9만 |
|---|
| 2026.09.22 | ₩88,028 | ₩88,081 | ₩87,733 | ₩87,934 | -0.11% | 54.4만 |
|---|
| 2026.09.21 | ₩87,867 | ₩87,947 | ₩87,693 | ₩87,947 | +0.09% | 45.6만 |
|---|
| 2026.09.18 | ₩87,599 | ₩87,612 | ₩87,277 | ₩87,384 | -0.24% | 37.9만 |
|---|
| 2026.09.17 | ₩87,786 | ₩87,988 | ₩87,652 | ₩87,961 | +0.20% | 62.5만 |
|---|
| 2026.09.16 | ₩87,196 | ₩87,760 | ₩87,035 | ₩87,062 | -0.15% | 89.3만 |
|---|
| 2026.09.15 | ₩86,781 | ₩86,968 | ₩86,727 | ₩86,888 | +0.12% | 82.4만 |
|---|
| 2026.09.14 | ₩86,888 | ₩87,411 | ₩86,606 | ₩86,995 | +0.12% | 154만 |
|---|
| 2026.09.11 | ₩87,465 | ₩87,585 | ₩86,942 | ₩86,955 | -0.58% | 96.4만 |
|---|
| 2026.09.10 | ₩87,237 | ₩87,451 | ₩86,848 | ₩86,942 | -0.34% | 119.4만 |
|---|
| 2026.09.09 | ₩88,216 | ₩88,350 | ₩87,599 | ₩87,961 | -0.29% | 71.9만 |
|---|
| 2026.09.08 | ₩88,457 | ₩88,470 | ₩88,028 | ₩88,229 | -0.26% | 44.1만 |
|---|
| 2026.09.04 | ₩88,417 | ₩88,524 | ₩88,189 | ₩88,283 | -0.15% | 46.2만 |
|---|
| 2026.09.03 | ₩88,470 | ₩88,524 | ₩88,189 | ₩88,189 | -0.32% | 40.6만 |
|---|
| 2026.09.02 | ₩88,095 | ₩88,149 | ₩87,880 | ₩88,055 | -0.05% | 163.9만 |
|---|
| 2026.09.01 | ₩88,095 | ₩88,470 | ₩87,894 | ₩87,947 | -0.17% | 39.3만 |
|---|
| 2026.08.31 | ₩88,725 | ₩88,806 | ₩88,470 | ₩88,806 | +0.09% | 57.5만 |
|---|
| 2026.08.28 | ₩89,302 | ₩89,999 | ₩88,993 | ₩89,060 | -0.27% | 41만 |
|---|
| 2026.08.27 | ₩89,396 | ₩89,543 | ₩89,221 | ₩89,355 | -0.05% | 24.8만 |
|---|
| 2026.08.26 | ₩89,409 | ₩89,463 | ₩89,248 | ₩89,463 | +0.06% | 23.1만 |
|---|
| 2026.08.25 | ₩89,235 | ₩89,624 | ₩89,141 | ₩89,624 | +0.44% | 34.1만 |
|---|
| 2026.08.24 | ₩88,658 | ₩89,007 | ₩88,591 | ₩88,752 | +0.11% | 53.2만 |
|---|
| 2026.08.21 | ₩88,403 | ₩88,457 | ₩88,189 | ₩88,296 | -0.12% | 44.9만 |
|---|
| 2026.08.20 | ₩88,524 | ₩88,913 | ₩88,390 | ₩88,551 | +0.03% | 73.2만 |
|---|
| 2026.08.19 | ₩89,034 | ₩89,221 | ₩88,819 | ₩89,195 | +0.18% | 75.8만 |
|---|
| 2026.08.18 | ₩87,585 | ₩88,055 | ₩87,491 | ₩87,988 | +0.46% | 65.8만 |
|---|
| 2026.08.17 | ₩88,068 | ₩88,202 | ₩87,706 | ₩87,760 | -0.35% | 47.6만 |
|---|
| 2026.08.14 | ₩88,564 | ₩88,672 | ₩88,189 | ₩88,363 | -0.23% | 62.7만 |
|---|
| 2026.08.13 | ₩88,913 | ₩89,275 | ₩88,792 | ₩88,886 | -0.03% | 67.6만 |
|---|
| 2026.08.12 | ₩88,645 | ₩88,698 | ₩88,363 | ₩88,390 | -0.29% | 60.4만 |
|---|
| 2026.08.11 | ₩88,497 | ₩88,658 | ₩88,336 | ₩88,377 | -0.14% | 82.2만 |
|---|
| 2026.08.10 | ₩88,645 | ₩88,685 | ₩88,269 | ₩88,269 | -0.42% | 102.1만 |
|---|
| 2026.08.07 | ₩89,074 | ₩89,141 | ₩88,765 | ₩88,980 | -0.11% | 73.7만 |
|---|
| 2026.08.06 | ₩88,953 | ₩89,060 | ₩88,685 | ₩88,792 | -0.18% | 103.3만 |
|---|
| 2026.08.05 | ₩89,262 | ₩89,449 | ₩89,101 | ₩89,235 | -0.03% | 57만 |
|---|
| 2026.08.04 | ₩88,913 | ₩89,181 | ₩88,859 | ₩89,168 | +0.29% | 78.3만 |
|---|
| 2026.08.03 | ₩88,403 | ₩88,618 | ₩88,309 | ₩88,497 | +0.11% | 100.2만 |
|---|
| 2026.07.31 | ₩88,631 | ₩88,672 | ₩88,135 | ₩88,484 | -0.17% | 101.4만 |
|---|
| 2026.07.30 | ₩88,792 | ₩89,007 | ₩88,672 | ₩88,900 | +0.12% | 106.2만 |
|---|
| 2026.07.29 | ₩89,825 | ₩89,865 | ₩88,725 | ₩88,819 | -1.12% | 61.4만 |
|---|
| 2026.07.28 | ₩89,610 | ₩90,039 | ₩89,610 | ₩89,972 | +0.40% | 79.3만 |
|---|
| 2026.07.27 | ₩89,516 | ₩89,624 | ₩89,382 | ₩89,516 | 0.00% | 110.5만 |
|---|
| 2026.07.24 | ₩89,101 | ₩89,436 | ₩89,060 | ₩89,101 | 0.00% | 80.7만 |
|---|
| 2026.07.23 | ₩88,913 | ₩89,128 | ₩88,859 | ₩89,047 | +0.15% | 49.3만 |
|---|
| 2026.07.22 | ₩89,557 | ₩89,677 | ₩89,396 | ₩89,409 | -0.16% | 37.1만 |
|---|
| 2026.07.21 | ₩89,798 | ₩89,798 | ₩89,503 | ₩89,664 | -0.15% | 56.7만 |
|---|
| 2026.07.20 | ₩90,402 | ₩90,428 | ₩89,892 | ₩89,986 | -0.46% | 51.4만 |
|---|
| 2026.07.17 | ₩90,656 | ₩90,804 | ₩90,509 | ₩90,562 | -0.10% | 59만 |
|---|
| 2026.07.16 | ₩90,026 | ₩90,375 | ₩89,972 | ₩90,361 | +0.37% | 63.4만 |
|---|
| 2026.07.15 | ₩90,133 | ₩90,495 | ₩90,133 | ₩90,375 | +0.27% | 80.5만 |
|---|
| 2026.07.14 | ₩90,080 | ₩90,428 | ₩89,999 | ₩90,120 | +0.04% | 113.3만 |
|---|
| 2026.07.13 | ₩90,241 | ₩90,348 | ₩89,946 | ₩89,946 | -0.33% | 84.5만 |
|---|
| 2026.07.10 | ₩90,603 | ₩90,723 | ₩90,308 | ₩90,495 | -0.12% | 94만 |
|---|
| 2026.07.09 | ₩90,469 | ₩90,871 | ₩90,442 | ₩90,576 | +0.12% | 89.2만 |
|---|
| 2026.07.08 | ₩90,495 | ₩90,589 | ₩90,227 | ₩90,495 | 0.00% | 84.2만 |
|---|
| 2026.07.07 | ₩91,273 | ₩91,340 | ₩90,710 | ₩90,710 | -0.62% | 98.4만 |
|---|
| 2026.07.06 | ₩91,635 | ₩91,743 | ₩91,421 | ₩91,662 | +0.03% | 54.2만 |
|---|
| 2026.07.02 | ₩91,582 | ₩91,890 | ₩91,555 | ₩91,756 | +0.19% | 82.7만 |
|---|
| 2026.07.01 | ₩91,555 | ₩91,863 | ₩91,220 | ₩91,662 | +0.12% | 44.5만 |
|---|
| 2026.06.30 | ₩93,110 | ₩93,124 | ₩92,400 | ₩92,440 | -0.72% | 60.9만 |
|---|
| 2026.06.29 | ₩93,258 | ₩93,432 | ₩93,231 | ₩93,338 | +0.09% | 46.4만 |
|---|
| 2026.06.26 | ₩92,842 | ₩93,258 | ₩92,842 | ₩93,178 | +0.36% | 64만 |
|---|
| 2026.06.25 | ₩93,379 | ₩93,566 | ₩93,151 | ₩93,204 | -0.19% | 58.8만 |
|---|
| 2026.06.24 | ₩93,043 | ₩93,312 | ₩93,030 | ₩93,191 | +0.16% | 69.5만 |
|---|
| 2026.06.23 | ₩92,145 | ₩92,507 | ₩92,145 | ₩92,319 | +0.19% | 44.2만 |
|---|
| 2026.06.22 | ₩92,252 | ₩92,279 | ₩91,984 | ₩92,145 | -0.12% | 57.9만 |
|---|
| 2026.06.18 | ₩93,003 | ₩93,124 | ₩92,614 | ₩92,655 | -0.37% | 42.4만 |
|---|
| 2026.06.17 | ₩92,386 | ₩92,668 | ₩92,091 | ₩92,239 | -0.16% | 61.3만 |
|---|
| 2026.06.16 | ₩92,212 | ₩92,547 | ₩92,199 | ₩92,373 | +0.17% | 55.8만 |
|---|
| 2026.06.15 | ₩92,279 | ₩92,427 | ₩91,997 | ₩92,024 | -0.28% | 31만 |
|---|
| 2026.06.12 | ₩91,917 | ₩92,118 | ₩91,689 | ₩92,038 | +0.13% | 74.5만 |
|---|
| 2026.06.11 | ₩91,421 | ₩92,279 | ₩91,246 | ₩92,212 | +0.87% | 89.6만 |
|---|
| 2026.06.10 | ₩91,354 | ₩91,528 | ₩90,992 | ₩91,112 | -0.26% | 37.9만 |
|---|
| 2026.06.09 | ₩91,233 | ₩91,407 | ₩91,032 | ₩91,394 | +0.18% | 42만 |
|---|
| 2026.06.08 | ₩91,474 | ₩91,541 | ₩90,911 | ₩90,911 | -0.62% | 56.4만 |
|---|
| 2026.06.05 | ₩91,327 | ₩91,528 | ₩91,233 | ₩91,260 | -0.07% | 41.7만 |
|---|
| 2026.06.04 | ₩91,863 | ₩92,011 | ₩91,769 | ₩91,836 | -0.03% | 34.2만 |
|---|
| 2026.06.03 | ₩91,568 | ₩91,716 | ₩91,421 | ₩91,662 | +0.10% | 71.7만 |
|---|
| 2026.06.02 | ₩92,158 | ₩92,158 | ₩91,877 | ₩91,944 | -0.23% | 154.7만 |
|---|
| 2026.06.01 | ₩91,340 | ₩92,185 | ₩91,153 | ₩91,823 | +0.53% | 65.8만 |
|---|
| 2026.05.29 | ₩92,279 | ₩92,427 | ₩92,038 | ₩92,199 | -0.09% | 54.8만 |
|---|
| 2026.05.28 | ₩91,769 | ₩92,239 | ₩91,662 | ₩92,091 | +0.35% | 50.4만 |
|---|
| 2026.05.27 | ₩91,662 | ₩91,863 | ₩91,568 | ₩91,689 | +0.03% | 56.5만 |
|---|
| 2026.05.26 | ₩91,716 | ₩91,823 | ₩91,327 | ₩91,474 | -0.26% | 42.6만 |
|---|
| 2026.05.22 | ₩91,059 | ₩91,072 | ₩90,603 | ₩91,059 | 0.00% | 80.3만 |
|---|
| 2026.05.21 | ₩89,986 | ₩90,697 | ₩89,785 | ₩90,670 | +0.76% | 79.8만 |
|---|
| 2026.05.20 | ₩89,449 | ₩90,442 | ₩89,449 | ₩90,361 | +1.02% | 102.3만 |
|---|
| 2026.05.19 | ₩89,409 | ₩89,637 | ₩89,168 | ₩89,382 | -0.03% | 89만 |
|---|
| 2026.05.18 | ₩90,200 | ₩90,415 | ₩89,798 | ₩89,986 | -0.24% | 95.3만 |
|---|
| 2026.05.15 | ₩90,254 | ₩90,361 | ₩90,066 | ₩90,160 | -0.10% | 65.9만 |
|---|
| 2026.05.14 | ₩91,582 | ₩91,689 | ₩91,260 | ₩91,260 | -0.35% | 42.6만 |
|---|
| 2026.05.13 | ₩91,206 | ₩91,327 | ₩90,925 | ₩91,179 | -0.03% | 48.3만 |
|---|
| 2026.05.12 | ₩91,407 | ₩91,461 | ₩91,193 | ₩91,273 | -0.15% | 39.2만 |
|---|
| 2026.05.11 | ₩92,024 | ₩92,105 | ₩91,769 | ₩91,769 | -0.28% | 39.8만 |
|---|
| 2026.05.08 | ₩92,158 | ₩92,373 | ₩92,145 | ₩92,225 | +0.07% | 40.7만 |
|---|
| 2026.05.07 | ₩92,413 | ₩92,440 | ₩91,702 | ₩91,729 | -0.74% | 50.6만 |
|---|
| 2026.05.06 | ₩92,172 | ₩92,319 | ₩92,078 | ₩92,225 | +0.06% | 43.6만 |
|---|
| 2026.05.05 | ₩91,273 | ₩91,622 | ₩91,246 | ₩91,528 | +0.28% | 56만 |
|---|
| 2026.05.04 | ₩91,394 | ₩91,394 | ₩90,790 | ₩91,045 | -0.38% | 98.4만 |
|---|
| 2026.05.01 | ₩91,461 | ₩92,024 | ₩91,233 | ₩91,608 | +0.16% | 101.4만 |
|---|
| 2026.04.30 | ₩91,863 | ₩91,944 | ₩91,515 | ₩91,676 | -0.20% | 61.2만 |
|---|
| 2026.04.29 | ₩92,024 | ₩92,024 | ₩91,515 | ₩91,649 | -0.41% | 69.7만 |
|---|
| 2026.04.28 | ₩92,078 | ₩92,359 | ₩91,917 | ₩92,359 | +0.31% | 40.1만 |
|---|
| 2026.04.27 | ₩92,507 | ₩92,601 | ₩92,185 | ₩92,306 | -0.22% | 32.7만 |
|---|
| 2026.04.24 | ₩92,453 | ₩92,802 | ₩92,306 | ₩92,722 | +0.29% | 146.3만 |
|---|
| 2026.04.23 | ₩92,815 | ₩93,043 | ₩92,252 | ₩92,587 | -0.25% | 67.9만 |
|---|
| 2026.04.22 | ₩93,070 | ₩93,218 | ₩92,802 | ₩92,842 | -0.24% | 38만 |
|---|
| 2026.04.21 | ₩93,017 | ₩93,137 | ₩92,561 | ₩92,587 | -0.46% | 58.2만 |
|---|
| 2026.04.20 | ₩93,151 | ₩93,178 | ₩92,802 | ₩93,084 | -0.07% | 69.8만 |
|---|
| 2026.04.17 | ₩93,178 | ₩93,298 | ₩92,990 | ₩93,097 | -0.09% | 51.2만 |
|---|
| 2026.04.16 | ₩93,030 | ₩93,070 | ₩92,319 | ₩92,386 | -0.69% | 47.4만 |
|---|
| 2026.04.15 | ₩93,003 | ₩93,070 | ₩92,829 | ₩92,950 | -0.06% | 39.7만 |
|---|
| 2026.04.14 | ₩92,735 | ₩93,191 | ₩92,708 | ₩93,137 | +0.43% | 41.3만 |
|---|
| 2026.04.13 | ₩92,239 | ₩92,762 | ₩92,185 | ₩92,695 | +0.49% | 35.2만 |
|---|
| 2026.04.10 | ₩92,534 | ₩92,601 | ₩92,239 | ₩92,413 | -0.13% | 46.3만 |
|---|
| 2026.04.09 | ₩92,453 | ₩92,990 | ₩92,239 | ₩92,641 | +0.20% | 67.2만 |
|---|
| 2026.04.08 | ₩93,231 | ₩93,231 | ₩92,480 | ₩92,681 | -0.59% | 59.4만 |
|---|
| 2026.04.07 | ₩92,145 | ₩92,386 | ₩91,501 | ₩92,333 | +0.20% | 86.5만 |
|---|
| 2026.04.06 | ₩92,118 | ₩92,534 | ₩91,997 | ₩92,292 | +0.19% | 112.5만 |
|---|
| 2026.04.02 | ₩91,676 | ₩92,494 | ₩91,649 | ₩92,373 | +0.76% | 185.1만 |
|---|
| 2026.04.01 | ₩91,836 | ₩92,306 | ₩91,608 | ₩91,877 | +0.04% | 174.2만 |
|---|
| 2026.03.31 | ₩92,212 | ₩92,655 | ₩92,011 | ₩92,239 | +0.03% | 148.7만 |
|---|
| 2026.03.30 | ₩91,877 | ₩92,158 | ₩91,702 | ₩91,904 | +0.03% | 81.7만 |
|---|
| 2026.03.27 | ₩90,737 | ₩91,287 | ₩90,683 | ₩90,898 | +0.18% | 108.3만 |
|---|
| 2026.03.26 | ₩91,689 | ₩91,984 | ₩91,260 | ₩91,407 | -0.31% | 71.8만 |
|---|
| 2026.03.25 | ₩92,279 | ₩92,359 | ₩92,011 | ₩92,185 | -0.10% | 101.3만 |
|---|
| 2026.03.24 | ₩91,112 | ₩91,756 | ₩90,978 | ₩91,528 | +0.46% | 178.8만 |
|---|
| 2026.03.23 | ₩91,448 | ₩92,158 | ₩91,313 | ₩91,769 | +0.35% | 111.8만 |
|---|
| 2026.03.20 | ₩92,185 | ₩92,239 | ₩91,018 | ₩91,099 | -1.18% | 127.1만 |
|---|
| 2026.03.19 | ₩92,158 | ₩93,017 | ₩92,051 | ₩92,829 | +0.73% | 108.1만 |
|---|
| 2026.03.18 | ₩92,668 | ₩92,856 | ₩92,306 | ₩92,333 | -0.36% | 79.3만 |
|---|
| 2026.03.17 | ₩92,601 | ₩92,869 | ₩92,601 | ₩92,856 | +0.28% | 85.9만 |
|---|
| 2026.03.16 | ₩92,453 | ₩92,574 | ₩92,158 | ₩92,319 | -0.15% | 177.4만 |
|---|
| 2026.03.13 | ₩92,199 | ₩92,467 | ₩91,622 | ₩91,702 | -0.54% | 127.5만 |
|---|
| 2026.03.12 | ₩92,292 | ₩92,413 | ₩91,984 | ₩92,132 | -0.17% | 161.4만 |
|---|
| 2026.03.11 | ₩93,151 | ₩93,218 | ₩92,413 | ₩92,520 | -0.68% | 84.5만 |
|---|
| 2026.03.10 | ₩94,197 | ₩94,371 | ₩93,674 | ₩93,714 | -0.51% | 197.7만 |
|---|
| 2026.03.09 | ₩93,566 | ₩94,653 | ₩93,540 | ₩94,572 | +1.07% | 147.2만 |
|---|
| 2026.03.06 | ₩93,607 | ₩94,277 | ₩93,365 | ₩93,848 | +0.26% | 117.1만 |
|---|
| 2026.03.05 | ₩94,076 | ₩94,304 | ₩93,996 | ₩94,210 | +0.14% | 92.5만 |
|---|
| 2026.03.04 | ₩94,733 | ₩94,921 | ₩94,572 | ₩94,706 | -0.03% | 193.3만 |
|---|
| 2026.03.03 | ₩94,170 | ₩95,042 | ₩94,143 | ₩94,827 | +0.70% | 143.7만 |
|---|
| 2026.03.02 | ₩95,082 | ₩95,216 | ₩94,760 | ₩94,908 | -0.18% | 227.4만 |
|---|
| 2026.02.27 | ₩95,833 | ₩96,074 | ₩95,819 | ₩95,927 | +0.10% | 59.4만 |
|---|
| 2026.02.26 | ₩95,511 | ₩95,712 | ₩95,484 | ₩95,659 | +0.15% | 50.6만 |
|---|
| 2026.02.25 | ₩95,337 | ₩95,645 | ₩95,323 | ₩95,417 | +0.08% | 53.4만 |
|---|
| 2026.02.24 | ₩95,444 | ₩95,551 | ₩95,323 | ₩95,431 | -0.01% | 51.1만 |
|---|
| 2026.02.23 | ₩95,296 | ₩95,591 | ₩95,270 | ₩95,390 | +0.10% | 62만 |
|---|
| 2026.02.20 | ₩95,377 | ₩95,404 | ₩94,827 | ₩95,216 | -0.17% | 120.7만 |
|---|
| 2026.02.19 | ₩95,082 | ₩95,390 | ₩95,082 | ₩95,337 | +0.27% | 43만 |
|---|
| 2026.02.18 | ₩95,350 | ₩95,524 | ₩95,189 | ₩95,256 | -0.10% | 45.3만 |
|---|
| 2026.02.17 | ₩95,484 | ₩95,618 | ₩95,337 | ₩95,484 | 0.00% | 54.7만 |
|---|
| 2026.02.13 | ₩95,270 | ₩95,404 | ₩95,176 | ₩95,310 | +0.04% | 89만 |
|---|
| 2026.02.12 | ₩94,331 | ₩94,961 | ₩94,277 | ₩94,894 | +0.60% | 95.1만 |
|---|
| 2026.02.11 | ₩93,929 | ₩94,291 | ₩93,861 | ₩93,982 | +0.06% | 65.2만 |
|---|
| 2026.02.10 | ₩94,157 | ₩94,411 | ₩94,130 | ₩94,250 | +0.10% | 64.3만 |
|---|
| 2026.02.09 | ₩93,325 | ₩93,634 | ₩93,178 | ₩93,580 | +0.27% | 51.8만 |
|---|
| 2026.02.06 | ₩93,499 | ₩93,580 | ₩93,298 | ₩93,566 | +0.07% | 55.9만 |
|---|
| 2026.02.05 | ₩93,057 | ₩93,540 | ₩92,950 | ₩93,513 | +0.49% | 111.2만 |
|---|
| 2026.02.04 | ₩92,802 | ₩92,936 | ₩92,628 | ₩92,762 | -0.04% | 74만 |
|---|
| 2026.02.03 | ₩92,748 | ₩92,950 | ₩92,628 | ₩92,923 | +0.19% | 66.9만 |
|---|
| 2026.02.02 | ₩93,151 | ₩93,178 | ₩92,775 | ₩92,815 | -0.36% | 97.2만 |
|---|
| 2026.01.30 | ₩93,499 | ₩93,687 | ₩93,352 | ₩93,392 | -0.11% | 102.2만 |
|---|
| 2026.01.29 | ₩93,298 | ₩93,754 | ₩93,245 | ₩93,687 | +0.42% | 96만 |
|---|
| 2026.01.28 | ₩93,660 | ₩93,794 | ₩93,432 | ₩93,687 | +0.03% | 85.6만 |
|---|
| 2026.01.27 | ₩94,089 | ₩94,224 | ₩93,781 | ₩93,875 | -0.23% | 91.3만 |
|---|
| 2026.01.26 | ₩94,371 | ₩94,478 | ₩94,197 | ₩94,250 | -0.13% | 57.5만 |
|---|
| 2026.01.23 | ₩93,929 | ₩94,063 | ₩93,607 | ₩93,969 | +0.04% | 74.7만 |
|---|
| 2026.01.22 | ₩93,499 | ₩93,929 | ₩93,406 | ₩93,861 | +0.39% | 67.2만 |
|---|
| 2026.01.21 | ₩92,963 | ₩93,660 | ₩92,815 | ₩93,526 | +0.61% | 169.4만 |
|---|
| 2026.01.20 | ₩92,735 | ₩93,124 | ₩92,668 | ₩92,789 | +0.06% | 91.3만 |
|---|
| 2026.01.16 | ₩94,130 | ₩94,250 | ₩93,754 | ₩93,821 | -0.33% | 95.3만 |
|---|
| 2026.01.15 | ₩94,599 | ₩94,599 | ₩94,237 | ₩94,237 | -0.38% | 82.5만 |
|---|
| 2026.01.14 | ₩93,942 | ₩94,358 | ₩93,929 | ₩94,304 | +0.39% | 180.6만 |
|---|
| 2026.01.13 | ₩93,902 | ₩93,929 | ₩93,593 | ₩93,835 | -0.07% | 73.2만 |
|---|
| 2026.01.12 | ₩93,526 | ₩93,875 | ₩93,459 | ₩93,660 | +0.14% | 94만 |
|---|
| 2026.01.09 | ₩93,352 | ₩93,942 | ₩93,191 | ₩93,861 | +0.55% | 102.2만 |
|---|
| 2026.01.08 | ₩93,312 | ₩93,513 | ₩93,258 | ₩93,352 | +0.04% | 114.5만 |
|---|
| 2026.01.07 | ₩93,848 | ₩93,942 | ₩93,526 | ₩93,727 | -0.13% | 120만 |
|---|
| 2026.01.06 | ₩93,218 | ₩93,419 | ₩92,976 | ₩93,406 | +0.20% | 74.3만 |
|---|
| 2026.01.05 | ₩93,191 | ₩93,513 | ₩93,124 | ₩93,446 | +0.27% | 93.9만 |
|---|
| 2026.01.02 | ₩93,338 | ₩93,379 | ₩92,990 | ₩93,057 | -0.30% | 86.8만 |
|---|
| 2025.12.31 | ₩93,593 | ₩93,794 | ₩93,191 | ₩93,231 | -0.39% | 106.4만 |
|---|
| 2025.12.30 | ₩93,620 | ₩93,915 | ₩93,593 | ₩93,741 | +0.13% | 77.5만 |
|---|
| 2025.12.29 | ₩93,848 | ₩93,929 | ₩93,687 | ₩93,902 | +0.06% | 69만 |
|---|
| 2025.12.26 | ₩93,888 | ₩94,009 | ₩93,526 | ₩93,701 | -0.20% | 59.5만 |
|---|
| 2025.12.24 | ₩93,540 | ₩93,861 | ₩93,499 | ₩93,808 | +0.29% | 47.2만 |
|---|
| 2025.12.23 | ₩92,936 | ₩93,392 | ₩92,923 | ₩93,352 | +0.45% | 57.5만 |
|---|
| 2025.12.22 | ₩93,245 | ₩93,298 | ₩93,124 | ₩93,204 | -0.04% | 69.8만 |
|---|
| 2025.12.19 | ₩93,432 | ₩93,553 | ₩93,218 | ₩93,271 | -0.17% | 58.6만 |
|---|
| 2025.12.18 | ₩93,593 | ₩93,768 | ₩93,473 | ₩93,593 | 0.00% | 49.5만 |
|---|
| 2025.12.17 | ₩93,499 | ₩93,768 | ₩93,459 | ₩93,580 | +0.09% | 57.8만 |
|---|
| 2025.12.16 | ₩93,084 | ₩93,701 | ₩93,043 | ₩93,660 | +0.62% | 62만 |
|---|
| 2025.12.15 | ₩93,566 | ₩93,701 | ₩93,245 | ₩93,271 | -0.32% | 66.6만 |
|---|
| 2025.12.12 | ₩93,271 | ₩93,365 | ₩93,057 | ₩93,218 | -0.06% | 65.8만 |
|---|
| 2025.12.11 | ₩94,465 | ₩94,599 | ₩93,982 | ₩93,982 | -0.51% | 54.5만 |
|---|
| 2025.12.10 | ₩93,727 | ₩94,250 | ₩93,687 | ₩94,157 | +0.46% | 82.2만 |
|---|
| 2025.12.09 | ₩94,143 | ₩94,143 | ₩93,634 | ₩93,754 | -0.41% | 60.6만 |
|---|
| 2025.12.08 | ₩94,063 | ₩94,076 | ₩93,473 | ₩93,781 | -0.30% | 59.9만 |
|---|
| 2025.12.05 | ₩94,304 | ₩94,304 | ₩93,861 | ₩94,022 | -0.30% | 64.8만 |
|---|
| 2025.12.04 | ₩94,532 | ₩94,559 | ₩94,224 | ₩94,331 | -0.21% | 62.2만 |
|---|
| 2025.12.03 | ₩94,519 | ₩94,773 | ₩94,398 | ₩94,680 | +0.17% | 69.5만 |
|---|
| 2025.12.02 | ₩94,224 | ₩94,532 | ₩94,130 | ₩94,398 | +0.19% | 64만 |
|---|
| 2025.12.01 | ₩94,331 | ₩94,545 | ₩94,250 | ₩94,331 | 0.00% | 116.7만 |
|---|
| 2025.11.28 | ₩95,860 | ₩95,900 | ₩95,417 | ₩95,685 | -0.18% | 75.6만 |
|---|
| 2025.11.26 | ₩95,551 | ₩96,007 | ₩95,296 | ₩95,994 | +0.46% | 92.9만 |
|---|
| 2025.11.25 | ₩95,498 | ₩95,913 | ₩95,484 | ₩95,591 | +0.10% | 59만 |
|---|
| 2025.11.24 | ₩95,176 | ₩95,363 | ₩95,042 | ₩95,337 | +0.17% | 49.9만 |
|---|
| 2025.11.21 | ₩94,827 | ₩94,840 | ₩94,452 | ₩94,747 | -0.08% | 140.1만 |
|---|
| 2025.11.20 | ₩94,371 | ₩94,680 | ₩94,358 | ₩94,465 | +0.10% | 66.3만 |
|---|
| 2025.11.19 | ₩94,465 | ₩94,559 | ₩94,143 | ₩94,197 | -0.28% | 68만 |
|---|
| 2025.11.18 | ₩94,492 | ₩94,586 | ₩94,103 | ₩94,304 | -0.20% | 95.3만 |
|---|
| 2025.11.17 | ₩94,264 | ₩94,545 | ₩94,183 | ₩94,317 | +0.06% | 67.9만 |
|---|
| 2025.11.14 | ₩94,733 | ₩94,867 | ₩94,130 | ₩94,130 | -0.64% | 145.1만 |
|---|
| 2025.11.13 | ₩94,800 | ₩95,068 | ₩94,599 | ₩94,599 | -0.21% | 74.1만 |
|---|
| 2025.11.12 | ₩95,203 | ₩95,417 | ₩95,082 | ₩95,243 | +0.04% | 55.9만 |
|---|
| 2025.11.11 | ₩95,122 | ₩95,323 | ₩95,015 | ₩95,229 | +0.11% | 43.8만 |
|---|
| 2025.11.10 | ₩94,720 | ₩94,921 | ₩94,653 | ₩94,720 | 0.00% | 55.2만 |
|---|
| 2025.11.07 | ₩94,599 | ₩94,948 | ₩94,492 | ₩94,720 | +0.13% | 46.2만 |
|---|
| 2025.11.06 | ₩94,800 | ₩94,988 | ₩94,760 | ₩94,961 | +0.17% | 58.3만 |
|---|
| 2025.11.05 | ₩94,760 | ₩94,827 | ₩94,210 | ₩94,277 | -0.51% | 94.5만 |
|---|
| 2025.11.04 | ₩94,787 | ₩95,176 | ₩94,760 | ₩94,988 | +0.21% | 75.4만 |
|---|
| 2025.11.03 | ₩94,787 | ₩94,881 | ₩94,545 | ₩94,760 | -0.03% | 86.8만 |
|---|
| 2025.10.31 | ₩95,900 | ₩95,967 | ₩95,431 | ₩95,524 | -0.39% | 100.7만 |
|---|
| 2025.10.30 | ₩95,685 | ₩96,222 | ₩95,645 | ₩95,873 | +0.20% | 129.5만 |
|---|
| 2025.10.29 | ₩97,241 | ₩97,241 | ₩96,423 | ₩96,490 | -0.77% | 80.6만 |
|---|
| 2025.10.28 | ₩97,228 | ₩97,402 | ₩97,107 | ₩97,321 | +0.10% | 81.6만 |
|---|
| 2025.10.27 | ₩96,812 | ₩97,187 | ₩96,597 | ₩97,174 | +0.37% | 62.1만 |
|---|
| 2025.10.24 | ₩97,026 | ₩97,026 | ₩96,638 | ₩96,879 | -0.15% | 63.2만 |
|---|
| 2025.10.23 | ₩96,865 | ₩97,040 | ₩96,664 | ₩96,812 | -0.06% | 97.4만 |
|---|
| 2025.10.22 | ₩97,107 | ₩97,214 | ₩96,919 | ₩97,214 | +0.11% | 73.3만 |
|---|
| 2025.10.21 | ₩97,187 | ₩97,375 | ₩97,067 | ₩97,107 | -0.08% | 37.1만 |
|---|
| 2025.10.20 | ₩96,691 | ₩96,825 | ₩96,611 | ₩96,825 | +0.14% | 45.4만 |
|---|
| 2025.10.17 | ₩96,463 | ₩96,530 | ₩96,208 | ₩96,450 | -0.01% | 48.8만 |
|---|
| 2025.10.16 | ₩95,994 | ₩96,705 | ₩95,927 | ₩96,638 | +0.67% | 74.5만 |
|---|
| 2025.10.15 | ₩96,369 | ₩96,664 | ₩95,873 | ₩96,047 | -0.33% | 84.6만 |
|---|
| 2025.10.14 | ₩95,833 | ₩96,222 | ₩95,672 | ₩96,182 | +0.36% | 78.6만 |
|---|
| 2025.10.13 | ₩95,457 | ₩95,873 | ₩95,162 | ₩95,833 | +0.39% | 131.9만 |
|---|
| 2025.10.10 | ₩95,417 | ₩95,766 | ₩95,256 | ₩95,632 | +0.22% | 84.4만 |
|---|