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 | ₩84,046 | ₩84,341 | ₩83,872 | ₩84,247 | +0.24% | 64.3만 |
| 2026.10.08 | ₩83,577 | ₩84,260 | ₩83,537 | ₩84,220 | +0.77% | 161.4만 |
| 2026.10.07 | ₩82,827 | ₩83,751 | ₩82,786 | ₩83,631 | +0.97% | 101만 |
| 2026.10.06 | ₩83,577 | ₩83,966 | ₩83,497 | ₩83,724 | +0.18% | 99.1만 |
| 2026.10.05 | ₩83,443 | ₩83,564 | ₩83,054 | ₩83,510 | +0.08% | 71.6만 |
| 2026.10.02 | ₩84,247 | ₩84,542 | ₩83,550 | ₩83,711 | -0.64% | 134.4만 |
| 2026.10.01 | ₩83,215 | ₩84,180 | ₩83,001 | ₩83,925 | +0.85% | 113.6만 |
| 2026.09.30 | ₩84,435 | ₩84,461 | ₩83,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,059 |
| -0.44% |
| 77.8만 |
| 2026.09.29 | ₩84,703 | ₩84,743 | ₩84,033 | ₩84,448 | -0.30% | 68.1만 |
|---|
| 2026.09.28 | ₩84,743 | ₩84,917 | ₩84,368 | ₩84,703 | -0.05% | 108만 |
|---|
| 2026.09.25 | ₩85,493 | ₩85,560 | ₩84,944 | ₩85,466 | -0.03% | 80.6만 |
|---|
| 2026.09.24 | ₩86,431 | ₩86,579 | ₩85,507 | ₩85,520 | -1.05% | 105.6만 |
|---|
| 2026.09.23 | ₩87,611 | ₩87,611 | ₩86,311 | ₩86,552 | -1.21% | 63.9만 |
|---|
| 2026.09.22 | ₩87,959 | ₩88,013 | ₩87,664 | ₩87,865 | -0.11% | 54.4만 |
|---|
| 2026.09.21 | ₩87,798 | ₩87,879 | ₩87,624 | ₩87,879 | +0.09% | 45.6만 |
|---|
| 2026.09.18 | ₩87,530 | ₩87,544 | ₩87,209 | ₩87,316 | -0.24% | 37.9만 |
|---|
| 2026.09.17 | ₩87,718 | ₩87,919 | ₩87,584 | ₩87,892 | +0.20% | 62.5만 |
|---|
| 2026.09.16 | ₩87,128 | ₩87,691 | ₩86,967 | ₩86,994 | -0.15% | 89.3만 |
|---|
| 2026.09.15 | ₩86,713 | ₩86,900 | ₩86,659 | ₩86,820 | +0.12% | 82.4만 |
|---|
| 2026.09.14 | ₩86,820 | ₩87,343 | ₩86,538 | ₩86,927 | +0.12% | 154만 |
|---|
| 2026.09.11 | ₩87,396 | ₩87,517 | ₩86,873 | ₩86,887 | -0.58% | 96.4만 |
|---|
| 2026.09.10 | ₩87,168 | ₩87,383 | ₩86,780 | ₩86,873 | -0.34% | 119.4만 |
|---|
| 2026.09.09 | ₩88,147 | ₩88,281 | ₩87,530 | ₩87,892 | -0.29% | 71.9만 |
|---|
| 2026.09.08 | ₩88,388 | ₩88,401 | ₩87,959 | ₩88,160 | -0.26% | 44.1만 |
|---|
| 2026.09.04 | ₩88,348 | ₩88,455 | ₩88,120 | ₩88,214 | -0.15% | 46.2만 |
|---|
| 2026.09.03 | ₩88,401 | ₩88,455 | ₩88,120 | ₩88,120 | -0.32% | 40.6만 |
|---|
| 2026.09.02 | ₩88,026 | ₩88,080 | ₩87,812 | ₩87,986 | -0.05% | 163.9만 |
|---|
| 2026.09.01 | ₩88,026 | ₩88,401 | ₩87,825 | ₩87,879 | -0.17% | 39.3만 |
|---|
| 2026.08.31 | ₩88,656 | ₩88,736 | ₩88,401 | ₩88,736 | +0.09% | 57.5만 |
|---|
| 2026.08.28 | ₩89,232 | ₩89,929 | ₩88,924 | ₩88,991 | -0.27% | 41만 |
|---|
| 2026.08.27 | ₩89,326 | ₩89,473 | ₩89,152 | ₩89,286 | -0.05% | 24.8만 |
|---|
| 2026.08.26 | ₩89,339 | ₩89,393 | ₩89,178 | ₩89,393 | +0.06% | 23.1만 |
|---|
| 2026.08.25 | ₩89,165 | ₩89,554 | ₩89,071 | ₩89,554 | +0.44% | 34.1만 |
|---|
| 2026.08.24 | ₩88,589 | ₩88,937 | ₩88,522 | ₩88,683 | +0.11% | 53.2만 |
|---|
| 2026.08.21 | ₩88,334 | ₩88,388 | ₩88,120 | ₩88,227 | -0.12% | 44.9만 |
|---|
| 2026.08.20 | ₩88,455 | ₩88,843 | ₩88,321 | ₩88,482 | +0.03% | 73.2만 |
|---|
| 2026.08.19 | ₩88,964 | ₩89,152 | ₩88,750 | ₩89,125 | +0.18% | 75.8만 |
|---|
| 2026.08.18 | ₩87,517 | ₩87,986 | ₩87,423 | ₩87,919 | +0.46% | 65.8만 |
|---|
| 2026.08.17 | ₩87,999 | ₩88,133 | ₩87,637 | ₩87,691 | -0.35% | 47.6만 |
|---|
| 2026.08.14 | ₩88,495 | ₩88,602 | ₩88,120 | ₩88,294 | -0.23% | 62.7만 |
|---|
| 2026.08.13 | ₩88,843 | ₩89,205 | ₩88,723 | ₩88,817 | -0.03% | 67.6만 |
|---|
| 2026.08.12 | ₩88,575 | ₩88,629 | ₩88,294 | ₩88,321 | -0.29% | 60.4만 |
|---|
| 2026.08.11 | ₩88,428 | ₩88,589 | ₩88,267 | ₩88,307 | -0.14% | 82.2만 |
|---|
| 2026.08.10 | ₩88,575 | ₩88,616 | ₩88,200 | ₩88,200 | -0.42% | 102.1만 |
|---|
| 2026.08.07 | ₩89,004 | ₩89,071 | ₩88,696 | ₩88,910 | -0.11% | 73.7만 |
|---|
| 2026.08.06 | ₩88,884 | ₩88,991 | ₩88,616 | ₩88,723 | -0.18% | 103.3만 |
|---|
| 2026.08.05 | ₩89,192 | ₩89,379 | ₩89,031 | ₩89,165 | -0.03% | 57만 |
|---|
| 2026.08.04 | ₩88,843 | ₩89,111 | ₩88,790 | ₩89,098 | +0.29% | 78.3만 |
|---|
| 2026.08.03 | ₩88,334 | ₩88,549 | ₩88,240 | ₩88,428 | +0.11% | 100.2만 |
|---|
| 2026.07.31 | ₩88,562 | ₩88,602 | ₩88,066 | ₩88,415 | -0.17% | 101.4만 |
|---|
| 2026.07.30 | ₩88,723 | ₩88,937 | ₩88,602 | ₩88,830 | +0.12% | 106.2만 |
|---|
| 2026.07.29 | ₩89,755 | ₩89,795 | ₩88,656 | ₩88,750 | -1.12% | 61.4만 |
|---|
| 2026.07.28 | ₩89,540 | ₩89,969 | ₩89,540 | ₩89,902 | +0.40% | 79.3만 |
|---|
| 2026.07.27 | ₩89,446 | ₩89,554 | ₩89,312 | ₩89,446 | 0.00% | 110.5만 |
|---|
| 2026.07.24 | ₩89,031 | ₩89,366 | ₩88,991 | ₩89,031 | 0.00% | 80.7만 |
|---|
| 2026.07.23 | ₩88,843 | ₩89,058 | ₩88,790 | ₩88,977 | +0.15% | 49.3만 |
|---|
| 2026.07.22 | ₩89,487 | ₩89,607 | ₩89,326 | ₩89,339 | -0.16% | 37.1만 |
|---|
| 2026.07.21 | ₩89,728 | ₩89,728 | ₩89,433 | ₩89,594 | -0.15% | 56.7만 |
|---|
| 2026.07.20 | ₩90,331 | ₩90,358 | ₩89,822 | ₩89,915 | -0.46% | 51.4만 |
|---|
| 2026.07.17 | ₩90,585 | ₩90,733 | ₩90,438 | ₩90,492 | -0.10% | 59만 |
|---|
| 2026.07.16 | ₩89,956 | ₩90,304 | ₩89,902 | ₩90,291 | +0.37% | 63.4만 |
|---|
| 2026.07.15 | ₩90,063 | ₩90,425 | ₩90,063 | ₩90,304 | +0.27% | 80.5만 |
|---|
| 2026.07.14 | ₩90,009 | ₩90,358 | ₩89,929 | ₩90,049 | +0.04% | 113.3만 |
|---|
| 2026.07.13 | ₩90,170 | ₩90,277 | ₩89,875 | ₩89,875 | -0.33% | 84.5만 |
|---|
| 2026.07.10 | ₩90,532 | ₩90,652 | ₩90,237 | ₩90,425 | -0.12% | 94만 |
|---|
| 2026.07.09 | ₩90,398 | ₩90,800 | ₩90,371 | ₩90,505 | +0.12% | 89.2만 |
|---|
| 2026.07.08 | ₩90,425 | ₩90,518 | ₩90,157 | ₩90,425 | 0.00% | 84.2만 |
|---|
| 2026.07.07 | ₩91,202 | ₩91,269 | ₩90,639 | ₩90,639 | -0.62% | 98.4만 |
|---|
| 2026.07.06 | ₩91,564 | ₩91,671 | ₩91,349 | ₩91,590 | +0.03% | 54.2만 |
|---|
| 2026.07.02 | ₩91,510 | ₩91,818 | ₩91,483 | ₩91,684 | +0.19% | 82.7만 |
|---|
| 2026.07.01 | ₩91,483 | ₩91,791 | ₩91,148 | ₩91,590 | +0.12% | 44.5만 |
|---|
| 2026.06.30 | ₩93,038 | ₩93,051 | ₩92,327 | ₩92,368 | -0.72% | 60.9만 |
|---|
| 2026.06.29 | ₩93,185 | ₩93,359 | ₩93,158 | ₩93,265 | +0.09% | 46.4만 |
|---|
| 2026.06.26 | ₩92,770 | ₩93,185 | ₩92,770 | ₩93,105 | +0.36% | 64만 |
|---|
| 2026.06.25 | ₩93,306 | ₩93,493 | ₩93,078 | ₩93,131 | -0.19% | 58.8만 |
|---|
| 2026.06.24 | ₩92,971 | ₩93,239 | ₩92,957 | ₩93,118 | +0.16% | 69.5만 |
|---|
| 2026.06.23 | ₩92,073 | ₩92,435 | ₩92,073 | ₩92,247 | +0.19% | 44.2만 |
|---|
| 2026.06.22 | ₩92,180 | ₩92,207 | ₩91,912 | ₩92,073 | -0.12% | 57.9만 |
|---|
| 2026.06.18 | ₩92,930 | ₩93,051 | ₩92,542 | ₩92,582 | -0.37% | 42.4만 |
|---|
| 2026.06.17 | ₩92,314 | ₩92,595 | ₩92,019 | ₩92,167 | -0.16% | 61.3만 |
|---|
| 2026.06.16 | ₩92,140 | ₩92,475 | ₩92,126 | ₩92,301 | +0.17% | 55.8만 |
|---|
| 2026.06.15 | ₩92,207 | ₩92,354 | ₩91,925 | ₩91,952 | -0.28% | 31만 |
|---|
| 2026.06.12 | ₩91,845 | ₩92,046 | ₩91,617 | ₩91,966 | +0.13% | 74.5만 |
|---|
| 2026.06.11 | ₩91,349 | ₩92,207 | ₩91,175 | ₩92,140 | +0.87% | 89.6만 |
|---|
| 2026.06.10 | ₩91,282 | ₩91,456 | ₩90,920 | ₩91,041 | -0.26% | 37.9만 |
|---|
| 2026.06.09 | ₩91,162 | ₩91,336 | ₩90,961 | ₩91,322 | +0.18% | 42만 |
|---|
| 2026.06.08 | ₩91,403 | ₩91,470 | ₩90,840 | ₩90,840 | -0.62% | 56.4만 |
|---|
| 2026.06.05 | ₩91,255 | ₩91,456 | ₩91,162 | ₩91,188 | -0.07% | 41.7만 |
|---|
| 2026.06.04 | ₩91,791 | ₩91,939 | ₩91,698 | ₩91,765 | -0.03% | 34.2만 |
|---|
| 2026.06.03 | ₩91,497 | ₩91,644 | ₩91,349 | ₩91,590 | +0.10% | 71.7만 |
|---|
| 2026.06.02 | ₩92,086 | ₩92,086 | ₩91,805 | ₩91,872 | -0.23% | 154.7만 |
|---|
| 2026.06.01 | ₩91,269 | ₩92,113 | ₩91,081 | ₩91,751 | +0.53% | 65.8만 |
|---|
| 2026.05.29 | ₩92,207 | ₩92,354 | ₩91,966 | ₩92,126 | -0.09% | 54.8만 |
|---|
| 2026.05.28 | ₩91,698 | ₩92,167 | ₩91,590 | ₩92,019 | +0.35% | 50.4만 |
|---|
| 2026.05.27 | ₩91,590 | ₩91,791 | ₩91,497 | ₩91,617 | +0.03% | 56.5만 |
|---|
| 2026.05.26 | ₩91,644 | ₩91,751 | ₩91,255 | ₩91,403 | -0.26% | 42.6만 |
|---|
| 2026.05.22 | ₩90,987 | ₩91,001 | ₩90,532 | ₩90,987 | 0.00% | 80.3만 |
|---|
| 2026.05.21 | ₩89,915 | ₩90,626 | ₩89,714 | ₩90,599 | +0.76% | 79.8만 |
|---|
| 2026.05.20 | ₩89,379 | ₩90,371 | ₩89,379 | ₩90,291 | +1.02% | 102.3만 |
|---|
| 2026.05.19 | ₩89,339 | ₩89,567 | ₩89,098 | ₩89,312 | -0.03% | 89만 |
|---|
| 2026.05.18 | ₩90,130 | ₩90,344 | ₩89,728 | ₩89,915 | -0.24% | 95.3만 |
|---|
| 2026.05.15 | ₩90,183 | ₩90,291 | ₩89,996 | ₩90,090 | -0.10% | 65.9만 |
|---|
| 2026.05.14 | ₩91,510 | ₩91,617 | ₩91,188 | ₩91,188 | -0.35% | 42.6만 |
|---|
| 2026.05.13 | ₩91,135 | ₩91,255 | ₩90,853 | ₩91,108 | -0.03% | 48.3만 |
|---|
| 2026.05.12 | ₩91,336 | ₩91,389 | ₩91,121 | ₩91,202 | -0.15% | 39.2만 |
|---|
| 2026.05.11 | ₩91,952 | ₩92,033 | ₩91,698 | ₩91,698 | -0.28% | 39.8만 |
|---|
| 2026.05.08 | ₩92,086 | ₩92,301 | ₩92,073 | ₩92,153 | +0.07% | 40.7만 |
|---|
| 2026.05.07 | ₩92,341 | ₩92,368 | ₩91,631 | ₩91,657 | -0.74% | 50.6만 |
|---|
| 2026.05.06 | ₩92,100 | ₩92,247 | ₩92,006 | ₩92,153 | +0.06% | 43.6만 |
|---|
| 2026.05.05 | ₩91,202 | ₩91,550 | ₩91,175 | ₩91,456 | +0.28% | 56만 |
|---|
| 2026.05.04 | ₩91,322 | ₩91,322 | ₩90,719 | ₩90,974 | -0.38% | 98.4만 |
|---|
| 2026.05.01 | ₩91,389 | ₩91,952 | ₩91,162 | ₩91,537 | +0.16% | 101.4만 |
|---|
| 2026.04.30 | ₩91,791 | ₩91,872 | ₩91,443 | ₩91,604 | -0.20% | 61.2만 |
|---|
| 2026.04.29 | ₩91,952 | ₩91,952 | ₩91,443 | ₩91,577 | -0.41% | 69.7만 |
|---|
| 2026.04.28 | ₩92,006 | ₩92,287 | ₩91,845 | ₩92,287 | +0.31% | 40.1만 |
|---|
| 2026.04.27 | ₩92,435 | ₩92,528 | ₩92,113 | ₩92,234 | -0.22% | 32.7만 |
|---|
| 2026.04.24 | ₩92,381 | ₩92,729 | ₩92,234 | ₩92,649 | +0.29% | 146.3만 |
|---|
| 2026.04.23 | ₩92,743 | ₩92,971 | ₩92,180 | ₩92,515 | -0.25% | 67.9만 |
|---|
| 2026.04.22 | ₩92,997 | ₩93,145 | ₩92,729 | ₩92,770 | -0.24% | 38만 |
|---|
| 2026.04.21 | ₩92,944 | ₩93,064 | ₩92,488 | ₩92,515 | -0.46% | 58.2만 |
|---|
| 2026.04.20 | ₩93,078 | ₩93,105 | ₩92,729 | ₩93,011 | -0.07% | 69.8만 |
|---|
| 2026.04.17 | ₩93,105 | ₩93,225 | ₩92,917 | ₩93,024 | -0.09% | 51.2만 |
|---|
| 2026.04.16 | ₩92,957 | ₩92,997 | ₩92,247 | ₩92,314 | -0.69% | 47.4만 |
|---|
| 2026.04.15 | ₩92,930 | ₩92,997 | ₩92,756 | ₩92,877 | -0.06% | 39.7만 |
|---|
| 2026.04.14 | ₩92,662 | ₩93,118 | ₩92,636 | ₩93,064 | +0.43% | 41.3만 |
|---|
| 2026.04.13 | ₩92,167 | ₩92,689 | ₩92,113 | ₩92,622 | +0.49% | 35.2만 |
|---|
| 2026.04.10 | ₩92,461 | ₩92,528 | ₩92,167 | ₩92,341 | -0.13% | 46.3만 |
|---|
| 2026.04.09 | ₩92,381 | ₩92,917 | ₩92,167 | ₩92,569 | +0.20% | 67.2만 |
|---|
| 2026.04.08 | ₩93,158 | ₩93,158 | ₩92,408 | ₩92,609 | -0.59% | 59.4만 |
|---|
| 2026.04.07 | ₩92,073 | ₩92,314 | ₩91,430 | ₩92,260 | +0.20% | 86.5만 |
|---|
| 2026.04.06 | ₩92,046 | ₩92,461 | ₩91,925 | ₩92,220 | +0.19% | 112.5만 |
|---|
| 2026.04.02 | ₩91,604 | ₩92,421 | ₩91,577 | ₩92,301 | +0.76% | 185.1만 |
|---|
| 2026.04.01 | ₩91,765 | ₩92,234 | ₩91,537 | ₩91,805 | +0.04% | 174.2만 |
|---|
| 2026.03.31 | ₩92,140 | ₩92,582 | ₩91,939 | ₩92,167 | +0.03% | 148.7만 |
|---|
| 2026.03.30 | ₩91,805 | ₩92,086 | ₩91,631 | ₩91,832 | +0.03% | 81.7만 |
|---|
| 2026.03.27 | ₩90,666 | ₩91,215 | ₩90,612 | ₩90,827 | +0.18% | 108.3만 |
|---|
| 2026.03.26 | ₩91,617 | ₩91,912 | ₩91,188 | ₩91,336 | -0.31% | 71.8만 |
|---|
| 2026.03.25 | ₩92,207 | ₩92,287 | ₩91,939 | ₩92,113 | -0.10% | 101.3만 |
|---|
| 2026.03.24 | ₩91,041 | ₩91,684 | ₩90,907 | ₩91,456 | +0.46% | 178.8만 |
|---|
| 2026.03.23 | ₩91,376 | ₩92,086 | ₩91,242 | ₩91,698 | +0.35% | 111.8만 |
|---|
| 2026.03.20 | ₩92,113 | ₩92,167 | ₩90,947 | ₩91,028 | -1.18% | 127.1만 |
|---|
| 2026.03.19 | ₩92,086 | ₩92,944 | ₩91,979 | ₩92,756 | +0.73% | 108.1만 |
|---|
| 2026.03.18 | ₩92,595 | ₩92,783 | ₩92,234 | ₩92,260 | -0.36% | 79.3만 |
|---|
| 2026.03.17 | ₩92,528 | ₩92,796 | ₩92,528 | ₩92,783 | +0.28% | 85.9만 |
|---|
| 2026.03.16 | ₩92,381 | ₩92,502 | ₩92,086 | ₩92,247 | -0.15% | 177.4만 |
|---|
| 2026.03.13 | ₩92,126 | ₩92,394 | ₩91,550 | ₩91,631 | -0.54% | 127.5만 |
|---|
| 2026.03.12 | ₩92,220 | ₩92,341 | ₩91,912 | ₩92,059 | -0.17% | 161.4만 |
|---|
| 2026.03.11 | ₩93,078 | ₩93,145 | ₩92,341 | ₩92,448 | -0.68% | 84.5만 |
|---|
| 2026.03.10 | ₩94,123 | ₩94,297 | ₩93,600 | ₩93,641 | -0.51% | 197.7만 |
|---|
| 2026.03.09 | ₩93,493 | ₩94,579 | ₩93,466 | ₩94,498 | +1.07% | 147.2만 |
|---|
| 2026.03.06 | ₩93,533 | ₩94,203 | ₩93,292 | ₩93,775 | +0.26% | 117.1만 |
|---|
| 2026.03.05 | ₩94,002 | ₩94,230 | ₩93,922 | ₩94,136 | +0.14% | 92.5만 |
|---|
| 2026.03.04 | ₩94,659 | ₩94,847 | ₩94,498 | ₩94,632 | -0.03% | 193.3만 |
|---|
| 2026.03.03 | ₩94,096 | ₩94,967 | ₩94,069 | ₩94,753 | +0.70% | 143.7만 |
|---|
| 2026.03.02 | ₩95,007 | ₩95,141 | ₩94,686 | ₩94,833 | -0.18% | 227.4만 |
|---|
| 2026.02.27 | ₩95,758 | ₩95,999 | ₩95,744 | ₩95,852 | +0.10% | 59.4만 |
|---|
| 2026.02.26 | ₩95,436 | ₩95,637 | ₩95,409 | ₩95,584 | +0.15% | 50.6만 |
|---|
| 2026.02.25 | ₩95,262 | ₩95,570 | ₩95,249 | ₩95,342 | +0.08% | 53.4만 |
|---|
| 2026.02.24 | ₩95,369 | ₩95,476 | ₩95,249 | ₩95,356 | -0.01% | 51.1만 |
|---|
| 2026.02.23 | ₩95,222 | ₩95,517 | ₩95,195 | ₩95,316 | +0.10% | 62만 |
|---|
| 2026.02.20 | ₩95,302 | ₩95,329 | ₩94,753 | ₩95,141 | -0.17% | 120.7만 |
|---|
| 2026.02.19 | ₩95,007 | ₩95,316 | ₩95,007 | ₩95,262 | +0.27% | 43만 |
|---|
| 2026.02.18 | ₩95,275 | ₩95,450 | ₩95,115 | ₩95,182 | -0.10% | 45.3만 |
|---|
| 2026.02.17 | ₩95,409 | ₩95,543 | ₩95,262 | ₩95,409 | 0.00% | 54.7만 |
|---|
| 2026.02.13 | ₩95,195 | ₩95,329 | ₩95,101 | ₩95,235 | +0.04% | 89만 |
|---|
| 2026.02.12 | ₩94,257 | ₩94,887 | ₩94,203 | ₩94,820 | +0.60% | 95.1만 |
|---|
| 2026.02.11 | ₩93,855 | ₩94,217 | ₩93,788 | ₩93,909 | +0.06% | 65.2만 |
|---|
| 2026.02.10 | ₩94,083 | ₩94,337 | ₩94,056 | ₩94,177 | +0.10% | 64.3만 |
|---|
| 2026.02.09 | ₩93,252 | ₩93,560 | ₩93,105 | ₩93,507 | +0.27% | 51.8만 |
|---|
| 2026.02.06 | ₩93,426 | ₩93,507 | ₩93,225 | ₩93,493 | +0.07% | 55.9만 |
|---|
| 2026.02.05 | ₩92,984 | ₩93,466 | ₩92,877 | ₩93,440 | +0.49% | 111.2만 |
|---|
| 2026.02.04 | ₩92,729 | ₩92,863 | ₩92,555 | ₩92,689 | -0.04% | 74만 |
|---|
| 2026.02.03 | ₩92,676 | ₩92,877 | ₩92,555 | ₩92,850 | +0.19% | 66.9만 |
|---|
| 2026.02.02 | ₩93,078 | ₩93,105 | ₩92,703 | ₩92,743 | -0.36% | 97.2만 |
|---|
| 2026.01.30 | ₩93,426 | ₩93,614 | ₩93,279 | ₩93,319 | -0.11% | 102.2만 |
|---|
| 2026.01.29 | ₩93,225 | ₩93,681 | ₩93,172 | ₩93,614 | +0.42% | 96만 |
|---|
| 2026.01.28 | ₩93,587 | ₩93,721 | ₩93,359 | ₩93,614 | +0.03% | 85.6만 |
|---|
| 2026.01.27 | ₩94,016 | ₩94,150 | ₩93,708 | ₩93,801 | -0.23% | 91.3만 |
|---|
| 2026.01.26 | ₩94,297 | ₩94,404 | ₩94,123 | ₩94,177 | -0.13% | 57.5만 |
|---|
| 2026.01.23 | ₩93,855 | ₩93,989 | ₩93,533 | ₩93,895 | +0.04% | 74.7만 |
|---|
| 2026.01.22 | ₩93,426 | ₩93,855 | ₩93,332 | ₩93,788 | +0.39% | 67.2만 |
|---|
| 2026.01.21 | ₩92,890 | ₩93,587 | ₩92,743 | ₩93,453 | +0.61% | 169.4만 |
|---|
| 2026.01.20 | ₩92,662 | ₩93,051 | ₩92,595 | ₩92,716 | +0.06% | 91.3만 |
|---|
| 2026.01.16 | ₩94,056 | ₩94,177 | ₩93,681 | ₩93,748 | -0.33% | 95.3만 |
|---|
| 2026.01.15 | ₩94,525 | ₩94,525 | ₩94,163 | ₩94,163 | -0.38% | 82.5만 |
|---|
| 2026.01.14 | ₩93,868 | ₩94,284 | ₩93,855 | ₩94,230 | +0.39% | 180.6만 |
|---|
| 2026.01.13 | ₩93,828 | ₩93,855 | ₩93,520 | ₩93,761 | -0.07% | 73.2만 |
|---|
| 2026.01.12 | ₩93,453 | ₩93,801 | ₩93,386 | ₩93,587 | +0.14% | 94만 |
|---|
| 2026.01.09 | ₩93,279 | ₩93,868 | ₩93,118 | ₩93,788 | +0.55% | 102.2만 |
|---|
| 2026.01.08 | ₩93,239 | ₩93,440 | ₩93,185 | ₩93,279 | +0.04% | 114.5만 |
|---|
| 2026.01.07 | ₩93,775 | ₩93,868 | ₩93,453 | ₩93,654 | -0.13% | 120만 |
|---|
| 2026.01.06 | ₩93,145 | ₩93,346 | ₩92,904 | ₩93,332 | +0.20% | 74.3만 |
|---|
| 2026.01.05 | ₩93,118 | ₩93,440 | ₩93,051 | ₩93,373 | +0.27% | 93.9만 |
|---|
| 2026.01.02 | ₩93,265 | ₩93,306 | ₩92,917 | ₩92,984 | -0.30% | 86.8만 |
|---|
| 2025.12.31 | ₩93,520 | ₩93,721 | ₩93,118 | ₩93,158 | -0.39% | 106.4만 |
|---|
| 2025.12.30 | ₩93,547 | ₩93,842 | ₩93,520 | ₩93,667 | +0.13% | 77.5만 |
|---|
| 2025.12.29 | ₩93,775 | ₩93,855 | ₩93,614 | ₩93,828 | +0.06% | 69만 |
|---|
| 2025.12.26 | ₩93,815 | ₩93,935 | ₩93,453 | ₩93,627 | -0.20% | 59.5만 |
|---|
| 2025.12.24 | ₩93,466 | ₩93,788 | ₩93,426 | ₩93,734 | +0.29% | 47.2만 |
|---|
| 2025.12.23 | ₩92,863 | ₩93,319 | ₩92,850 | ₩93,279 | +0.45% | 57.5만 |
|---|
| 2025.12.22 | ₩93,172 | ₩93,225 | ₩93,051 | ₩93,131 | -0.04% | 69.8만 |
|---|
| 2025.12.19 | ₩93,359 | ₩93,480 | ₩93,145 | ₩93,198 | -0.17% | 58.6만 |
|---|
| 2025.12.18 | ₩93,520 | ₩93,694 | ₩93,399 | ₩93,520 | 0.00% | 49.5만 |
|---|
| 2025.12.17 | ₩93,426 | ₩93,694 | ₩93,386 | ₩93,507 | +0.09% | 57.8만 |
|---|
| 2025.12.16 | ₩93,011 | ₩93,627 | ₩92,971 | ₩93,587 | +0.62% | 62만 |
|---|
| 2025.12.15 | ₩93,493 | ₩93,627 | ₩93,172 | ₩93,198 | -0.32% | 66.6만 |
|---|
| 2025.12.12 | ₩93,198 | ₩93,292 | ₩92,984 | ₩93,145 | -0.06% | 65.8만 |
|---|
| 2025.12.11 | ₩94,391 | ₩94,525 | ₩93,909 | ₩93,909 | -0.51% | 54.5만 |
|---|
| 2025.12.10 | ₩93,654 | ₩94,177 | ₩93,614 | ₩94,083 | +0.46% | 82.2만 |
|---|
| 2025.12.09 | ₩94,069 | ₩94,069 | ₩93,560 | ₩93,681 | -0.41% | 60.6만 |
|---|
| 2025.12.08 | ₩93,989 | ₩94,002 | ₩93,399 | ₩93,708 | -0.30% | 59.9만 |
|---|
| 2025.12.05 | ₩94,230 | ₩94,230 | ₩93,788 | ₩93,949 | -0.30% | 64.8만 |
|---|
| 2025.12.04 | ₩94,458 | ₩94,485 | ₩94,150 | ₩94,257 | -0.21% | 62.2만 |
|---|
| 2025.12.03 | ₩94,445 | ₩94,699 | ₩94,324 | ₩94,605 | +0.17% | 69.5만 |
|---|
| 2025.12.02 | ₩94,150 | ₩94,458 | ₩94,056 | ₩94,324 | +0.19% | 64만 |
|---|
| 2025.12.01 | ₩94,257 | ₩94,471 | ₩94,177 | ₩94,257 | 0.00% | 116.7만 |
|---|
| 2025.11.28 | ₩95,785 | ₩95,825 | ₩95,342 | ₩95,610 | -0.18% | 75.6만 |
|---|
| 2025.11.26 | ₩95,476 | ₩95,932 | ₩95,222 | ₩95,919 | +0.46% | 92.9만 |
|---|
| 2025.11.25 | ₩95,423 | ₩95,838 | ₩95,409 | ₩95,517 | +0.10% | 59만 |
|---|
| 2025.11.24 | ₩95,101 | ₩95,289 | ₩94,967 | ₩95,262 | +0.17% | 49.9만 |
|---|
| 2025.11.21 | ₩94,753 | ₩94,766 | ₩94,378 | ₩94,672 | -0.08% | 140.1만 |
|---|
| 2025.11.20 | ₩94,297 | ₩94,605 | ₩94,284 | ₩94,391 | +0.10% | 66.3만 |
|---|
| 2025.11.19 | ₩94,391 | ₩94,485 | ₩94,069 | ₩94,123 | -0.28% | 68만 |
|---|
| 2025.11.18 | ₩94,418 | ₩94,512 | ₩94,029 | ₩94,230 | -0.20% | 95.3만 |
|---|
| 2025.11.17 | ₩94,190 | ₩94,471 | ₩94,110 | ₩94,244 | +0.06% | 67.9만 |
|---|
| 2025.11.14 | ₩94,659 | ₩94,793 | ₩94,056 | ₩94,056 | -0.64% | 145.1만 |
|---|
| 2025.11.13 | ₩94,726 | ₩94,994 | ₩94,525 | ₩94,525 | -0.21% | 74.1만 |
|---|
| 2025.11.12 | ₩95,128 | ₩95,342 | ₩95,007 | ₩95,168 | +0.04% | 55.9만 |
|---|
| 2025.11.11 | ₩95,048 | ₩95,249 | ₩94,940 | ₩95,155 | +0.11% | 43.8만 |
|---|
| 2025.11.10 | ₩94,646 | ₩94,847 | ₩94,579 | ₩94,646 | 0.00% | 55.2만 |
|---|
| 2025.11.07 | ₩94,525 | ₩94,873 | ₩94,418 | ₩94,646 | +0.13% | 46.2만 |
|---|
| 2025.11.06 | ₩94,726 | ₩94,914 | ₩94,686 | ₩94,887 | +0.17% | 58.3만 |
|---|
| 2025.11.05 | ₩94,686 | ₩94,753 | ₩94,136 | ₩94,203 | -0.51% | 94.5만 |
|---|
| 2025.11.04 | ₩94,713 | ₩95,101 | ₩94,686 | ₩94,914 | +0.21% | 75.4만 |
|---|
| 2025.11.03 | ₩94,713 | ₩94,806 | ₩94,471 | ₩94,686 | -0.03% | 86.8만 |
|---|
| 2025.10.31 | ₩95,825 | ₩95,892 | ₩95,356 | ₩95,450 | -0.39% | 100.7만 |
|---|
| 2025.10.30 | ₩95,610 | ₩96,146 | ₩95,570 | ₩95,798 | +0.20% | 129.5만 |
|---|
| 2025.10.29 | ₩97,165 | ₩97,165 | ₩96,347 | ₩96,414 | -0.77% | 80.6만 |
|---|
| 2025.10.28 | ₩97,151 | ₩97,326 | ₩97,031 | ₩97,245 | +0.10% | 81.6만 |
|---|
| 2025.10.27 | ₩96,736 | ₩97,111 | ₩96,522 | ₩97,098 | +0.37% | 62.1만 |
|---|
| 2025.10.24 | ₩96,950 | ₩96,950 | ₩96,562 | ₩96,803 | -0.15% | 63.2만 |
|---|
| 2025.10.23 | ₩96,790 | ₩96,964 | ₩96,589 | ₩96,736 | -0.06% | 97.4만 |
|---|
| 2025.10.22 | ₩97,031 | ₩97,138 | ₩96,843 | ₩97,138 | +0.11% | 73.3만 |
|---|
| 2025.10.21 | ₩97,111 | ₩97,299 | ₩96,991 | ₩97,031 | -0.08% | 37.1만 |
|---|
| 2025.10.20 | ₩96,615 | ₩96,749 | ₩96,535 | ₩96,749 | +0.14% | 45.4만 |
|---|
| 2025.10.17 | ₩96,388 | ₩96,455 | ₩96,133 | ₩96,374 | -0.01% | 48.8만 |
|---|
| 2025.10.16 | ₩95,919 | ₩96,629 | ₩95,852 | ₩96,562 | +0.67% | 74.5만 |
|---|
| 2025.10.15 | ₩96,294 | ₩96,589 | ₩95,798 | ₩95,972 | -0.33% | 84.6만 |
|---|
| 2025.10.14 | ₩95,758 | ₩96,146 | ₩95,597 | ₩96,106 | +0.36% | 78.6만 |
|---|
| 2025.10.13 | ₩95,383 | ₩95,798 | ₩95,088 | ₩95,758 | +0.39% | 131.9만 |
|---|
| 2025.10.10 | ₩95,342 | ₩95,691 | ₩95,182 | ₩95,557 | +0.22% | 84.4만 |
|---|