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 | ₩84,145 | ₩84,440 | ₩83,970 | ₩84,346 | +0.24% | 64.3만 |
| 2026.10.08 | ₩83,675 | ₩84,359 | ₩83,635 | ₩84,319 | +0.77% | 161.4만 |
| 2026.10.07 | ₩82,924 | ₩83,849 | ₩82,883 | ₩83,729 | +0.97% | 101만 |
| 2026.10.06 | ₩83,675 | ₩84,064 | ₩83,594 | ₩83,823 | +0.18% | 99.1만 |
| 2026.10.05 | ₩83,541 | ₩83,662 | ₩83,152 | ₩83,608 | +0.08% | 71.6만 |
| 2026.10.02 | ₩84,346 | ₩84,641 | ₩83,648 | ₩83,809 | -0.64% | 134.4만 |
| 2026.10.01 | ₩83,313 | ₩84,279 | ₩83,098 | ₩84,024 | +0.85% | 113.6만 |
| 2026.09.30 | ₩84,534 | ₩84,560 | ₩83,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,158 |
| -0.44% |
| 77.8만 |
| 2026.09.29 | ₩84,802 | ₩84,842 | ₩84,131 | ₩84,547 | -0.30% | 68.1만 |
|---|
| 2026.09.28 | ₩84,842 | ₩85,017 | ₩84,467 | ₩84,802 | -0.05% | 108만 |
|---|
| 2026.09.25 | ₩85,593 | ₩85,661 | ₩85,043 | ₩85,567 | -0.03% | 80.6만 |
|---|
| 2026.09.24 | ₩86,533 | ₩86,680 | ₩85,607 | ₩85,620 | -1.05% | 105.6만 |
|---|
| 2026.09.23 | ₩87,713 | ₩87,713 | ₩86,412 | ₩86,653 | -1.21% | 63.9만 |
|---|
| 2026.09.22 | ₩88,062 | ₩88,116 | ₩87,767 | ₩87,968 | -0.11% | 54.4만 |
|---|
| 2026.09.21 | ₩87,901 | ₩87,981 | ₩87,727 | ₩87,981 | +0.09% | 45.6만 |
|---|
| 2026.09.18 | ₩87,633 | ₩87,646 | ₩87,311 | ₩87,418 | -0.24% | 37.9만 |
|---|
| 2026.09.17 | ₩87,820 | ₩88,022 | ₩87,686 | ₩87,995 | +0.20% | 62.5만 |
|---|
| 2026.09.16 | ₩87,230 | ₩87,794 | ₩87,069 | ₩87,096 | -0.15% | 89.3만 |
|---|
| 2026.09.15 | ₩86,814 | ₩87,002 | ₩86,761 | ₩86,922 | +0.12% | 82.4만 |
|---|
| 2026.09.14 | ₩86,922 | ₩87,445 | ₩86,640 | ₩87,029 | +0.12% | 154만 |
|---|
| 2026.09.11 | ₩87,499 | ₩87,619 | ₩86,975 | ₩86,989 | -0.58% | 96.4만 |
|---|
| 2026.09.10 | ₩87,270 | ₩87,485 | ₩86,881 | ₩86,975 | -0.34% | 119.4만 |
|---|
| 2026.09.09 | ₩88,250 | ₩88,384 | ₩87,633 | ₩87,995 | -0.29% | 71.9만 |
|---|
| 2026.09.08 | ₩88,491 | ₩88,505 | ₩88,062 | ₩88,263 | -0.26% | 44.1만 |
|---|
| 2026.09.04 | ₩88,451 | ₩88,558 | ₩88,223 | ₩88,317 | -0.15% | 46.2만 |
|---|
| 2026.09.03 | ₩88,505 | ₩88,558 | ₩88,223 | ₩88,223 | -0.32% | 40.6만 |
|---|
| 2026.09.02 | ₩88,129 | ₩88,183 | ₩87,914 | ₩88,089 | -0.05% | 163.9만 |
|---|
| 2026.09.01 | ₩88,129 | ₩88,505 | ₩87,928 | ₩87,981 | -0.17% | 39.3만 |
|---|
| 2026.08.31 | ₩88,760 | ₩88,840 | ₩88,505 | ₩88,840 | +0.09% | 57.5만 |
|---|
| 2026.08.28 | ₩89,336 | ₩90,034 | ₩89,028 | ₩89,095 | -0.27% | 41만 |
|---|
| 2026.08.27 | ₩89,430 | ₩89,578 | ₩89,256 | ₩89,390 | -0.05% | 24.8만 |
|---|
| 2026.08.26 | ₩89,444 | ₩89,497 | ₩89,283 | ₩89,497 | +0.06% | 23.1만 |
|---|
| 2026.08.25 | ₩89,269 | ₩89,658 | ₩89,175 | ₩89,658 | +0.44% | 34.1만 |
|---|
| 2026.08.24 | ₩88,693 | ₩89,041 | ₩88,625 | ₩88,786 | +0.11% | 53.2만 |
|---|
| 2026.08.21 | ₩88,438 | ₩88,491 | ₩88,223 | ₩88,330 | -0.12% | 44.9만 |
|---|
| 2026.08.20 | ₩88,558 | ₩88,947 | ₩88,424 | ₩88,585 | +0.03% | 73.2만 |
|---|
| 2026.08.19 | ₩89,068 | ₩89,256 | ₩88,854 | ₩89,229 | +0.18% | 75.8만 |
|---|
| 2026.08.18 | ₩87,619 | ₩88,089 | ₩87,525 | ₩88,022 | +0.46% | 65.8만 |
|---|
| 2026.08.17 | ₩88,102 | ₩88,236 | ₩87,740 | ₩87,794 | -0.35% | 47.6만 |
|---|
| 2026.08.14 | ₩88,599 | ₩88,706 | ₩88,223 | ₩88,397 | -0.23% | 62.7만 |
|---|
| 2026.08.13 | ₩88,947 | ₩89,310 | ₩88,827 | ₩88,921 | -0.03% | 67.6만 |
|---|
| 2026.08.12 | ₩88,679 | ₩88,733 | ₩88,397 | ₩88,424 | -0.29% | 60.4만 |
|---|
| 2026.08.11 | ₩88,532 | ₩88,693 | ₩88,371 | ₩88,411 | -0.14% | 82.2만 |
|---|
| 2026.08.10 | ₩88,679 | ₩88,719 | ₩88,303 | ₩88,303 | -0.42% | 102.1만 |
|---|
| 2026.08.07 | ₩89,108 | ₩89,175 | ₩88,800 | ₩89,014 | -0.11% | 73.7만 |
|---|
| 2026.08.06 | ₩88,988 | ₩89,095 | ₩88,719 | ₩88,827 | -0.18% | 103.3만 |
|---|
| 2026.08.05 | ₩89,296 | ₩89,484 | ₩89,135 | ₩89,269 | -0.03% | 57만 |
|---|
| 2026.08.04 | ₩88,947 | ₩89,216 | ₩88,894 | ₩89,202 | +0.29% | 78.3만 |
|---|
| 2026.08.03 | ₩88,438 | ₩88,652 | ₩88,344 | ₩88,532 | +0.11% | 100.2만 |
|---|
| 2026.07.31 | ₩88,666 | ₩88,706 | ₩88,169 | ₩88,518 | -0.17% | 101.4만 |
|---|
| 2026.07.30 | ₩88,827 | ₩89,041 | ₩88,706 | ₩88,934 | +0.12% | 106.2만 |
|---|
| 2026.07.29 | ₩89,860 | ₩89,900 | ₩88,760 | ₩88,854 | -1.12% | 61.4만 |
|---|
| 2026.07.28 | ₩89,645 | ₩90,074 | ₩89,645 | ₩90,007 | +0.40% | 79.3만 |
|---|
| 2026.07.27 | ₩89,551 | ₩89,658 | ₩89,417 | ₩89,551 | 0.00% | 110.5만 |
|---|
| 2026.07.24 | ₩89,135 | ₩89,471 | ₩89,095 | ₩89,135 | 0.00% | 80.7만 |
|---|
| 2026.07.23 | ₩88,947 | ₩89,162 | ₩88,894 | ₩89,082 | +0.15% | 49.3만 |
|---|
| 2026.07.22 | ₩89,591 | ₩89,712 | ₩89,430 | ₩89,444 | -0.16% | 37.1만 |
|---|
| 2026.07.21 | ₩89,833 | ₩89,833 | ₩89,538 | ₩89,699 | -0.15% | 56.7만 |
|---|
| 2026.07.20 | ₩90,437 | ₩90,463 | ₩89,927 | ₩90,021 | -0.46% | 51.4만 |
|---|
| 2026.07.17 | ₩90,691 | ₩90,839 | ₩90,544 | ₩90,598 | -0.10% | 59만 |
|---|
| 2026.07.16 | ₩90,061 | ₩90,410 | ₩90,007 | ₩90,396 | +0.37% | 63.4만 |
|---|
| 2026.07.15 | ₩90,168 | ₩90,530 | ₩90,168 | ₩90,410 | +0.27% | 80.5만 |
|---|
| 2026.07.14 | ₩90,115 | ₩90,463 | ₩90,034 | ₩90,155 | +0.04% | 113.3만 |
|---|
| 2026.07.13 | ₩90,276 | ₩90,383 | ₩89,980 | ₩89,980 | -0.33% | 84.5만 |
|---|
| 2026.07.10 | ₩90,638 | ₩90,759 | ₩90,343 | ₩90,530 | -0.12% | 94만 |
|---|
| 2026.07.09 | ₩90,504 | ₩90,906 | ₩90,477 | ₩90,611 | +0.12% | 89.2만 |
|---|
| 2026.07.08 | ₩90,530 | ₩90,624 | ₩90,262 | ₩90,530 | 0.00% | 84.2만 |
|---|
| 2026.07.07 | ₩91,309 | ₩91,376 | ₩90,745 | ₩90,745 | -0.62% | 98.4만 |
|---|
| 2026.07.06 | ₩91,671 | ₩91,778 | ₩91,456 | ₩91,698 | +0.03% | 54.2만 |
|---|
| 2026.07.02 | ₩91,617 | ₩91,926 | ₩91,590 | ₩91,792 | +0.19% | 82.7만 |
|---|
| 2026.07.01 | ₩91,590 | ₩91,899 | ₩91,255 | ₩91,698 | +0.12% | 44.5만 |
|---|
| 2026.06.30 | ₩93,147 | ₩93,160 | ₩92,436 | ₩92,476 | -0.72% | 60.9만 |
|---|
| 2026.06.29 | ₩93,294 | ₩93,469 | ₩93,267 | ₩93,375 | +0.09% | 46.4만 |
|---|
| 2026.06.26 | ₩92,878 | ₩93,294 | ₩92,878 | ₩93,214 | +0.36% | 64만 |
|---|
| 2026.06.25 | ₩93,415 | ₩93,603 | ₩93,187 | ₩93,241 | -0.19% | 58.8만 |
|---|
| 2026.06.24 | ₩93,080 | ₩93,348 | ₩93,066 | ₩93,227 | +0.16% | 69.5만 |
|---|
| 2026.06.23 | ₩92,181 | ₩92,543 | ₩92,181 | ₩92,355 | +0.19% | 44.2만 |
|---|
| 2026.06.22 | ₩92,288 | ₩92,315 | ₩92,020 | ₩92,181 | -0.12% | 57.9만 |
|---|
| 2026.06.18 | ₩93,039 | ₩93,160 | ₩92,650 | ₩92,690 | -0.37% | 42.4만 |
|---|
| 2026.06.17 | ₩92,422 | ₩92,704 | ₩92,127 | ₩92,275 | -0.16% | 61.3만 |
|---|
| 2026.06.16 | ₩92,248 | ₩92,583 | ₩92,234 | ₩92,409 | +0.17% | 55.8만 |
|---|
| 2026.06.15 | ₩92,315 | ₩92,462 | ₩92,033 | ₩92,060 | -0.28% | 31만 |
|---|
| 2026.06.12 | ₩91,953 | ₩92,154 | ₩91,725 | ₩92,073 | +0.13% | 74.5만 |
|---|
| 2026.06.11 | ₩91,456 | ₩92,315 | ₩91,282 | ₩92,248 | +0.87% | 89.6만 |
|---|
| 2026.06.10 | ₩91,389 | ₩91,564 | ₩91,027 | ₩91,148 | -0.26% | 37.9만 |
|---|
| 2026.06.09 | ₩91,268 | ₩91,443 | ₩91,067 | ₩91,429 | +0.18% | 42만 |
|---|
| 2026.06.08 | ₩91,510 | ₩91,577 | ₩90,946 | ₩90,946 | -0.62% | 56.4만 |
|---|
| 2026.06.05 | ₩91,362 | ₩91,564 | ₩91,268 | ₩91,295 | -0.07% | 41.7만 |
|---|
| 2026.06.04 | ₩91,899 | ₩92,046 | ₩91,805 | ₩91,872 | -0.03% | 34.2만 |
|---|
| 2026.06.03 | ₩91,604 | ₩91,751 | ₩91,456 | ₩91,698 | +0.10% | 71.7만 |
|---|
| 2026.06.02 | ₩92,194 | ₩92,194 | ₩91,912 | ₩91,979 | -0.23% | 154.7만 |
|---|
| 2026.06.01 | ₩91,376 | ₩92,221 | ₩91,188 | ₩91,859 | +0.53% | 65.8만 |
|---|
| 2026.05.29 | ₩92,315 | ₩92,462 | ₩92,073 | ₩92,234 | -0.09% | 54.8만 |
|---|
| 2026.05.28 | ₩91,805 | ₩92,275 | ₩91,698 | ₩92,127 | +0.35% | 50.4만 |
|---|
| 2026.05.27 | ₩91,698 | ₩91,899 | ₩91,604 | ₩91,725 | +0.03% | 56.5만 |
|---|
| 2026.05.26 | ₩91,751 | ₩91,859 | ₩91,362 | ₩91,510 | -0.26% | 42.6만 |
|---|
| 2026.05.22 | ₩91,094 | ₩91,107 | ₩90,638 | ₩91,094 | 0.00% | 80.3만 |
|---|
| 2026.05.21 | ₩90,021 | ₩90,732 | ₩89,819 | ₩90,705 | +0.76% | 79.8만 |
|---|
| 2026.05.20 | ₩89,484 | ₩90,477 | ₩89,484 | ₩90,396 | +1.02% | 102.3만 |
|---|
| 2026.05.19 | ₩89,444 | ₩89,672 | ₩89,202 | ₩89,417 | -0.03% | 89만 |
|---|
| 2026.05.18 | ₩90,235 | ₩90,450 | ₩89,833 | ₩90,021 | -0.24% | 95.3만 |
|---|
| 2026.05.15 | ₩90,289 | ₩90,396 | ₩90,101 | ₩90,195 | -0.10% | 65.9만 |
|---|
| 2026.05.14 | ₩91,617 | ₩91,725 | ₩91,295 | ₩91,295 | -0.35% | 42.6만 |
|---|
| 2026.05.13 | ₩91,242 | ₩91,362 | ₩90,960 | ₩91,215 | -0.03% | 48.3만 |
|---|
| 2026.05.12 | ₩91,443 | ₩91,496 | ₩91,228 | ₩91,309 | -0.15% | 39.2만 |
|---|
| 2026.05.11 | ₩92,060 | ₩92,140 | ₩91,805 | ₩91,805 | -0.28% | 39.8만 |
|---|
| 2026.05.08 | ₩92,194 | ₩92,409 | ₩92,181 | ₩92,261 | +0.07% | 40.7만 |
|---|
| 2026.05.07 | ₩92,449 | ₩92,476 | ₩91,738 | ₩91,765 | -0.74% | 50.6만 |
|---|
| 2026.05.06 | ₩92,207 | ₩92,355 | ₩92,114 | ₩92,261 | +0.06% | 43.6만 |
|---|
| 2026.05.05 | ₩91,309 | ₩91,657 | ₩91,282 | ₩91,564 | +0.28% | 56만 |
|---|
| 2026.05.04 | ₩91,429 | ₩91,429 | ₩90,826 | ₩91,081 | -0.38% | 98.4만 |
|---|
| 2026.05.01 | ₩91,496 | ₩92,060 | ₩91,268 | ₩91,644 | +0.16% | 101.4만 |
|---|
| 2026.04.30 | ₩91,899 | ₩91,979 | ₩91,550 | ₩91,711 | -0.20% | 61.2만 |
|---|
| 2026.04.29 | ₩92,060 | ₩92,060 | ₩91,550 | ₩91,684 | -0.41% | 69.7만 |
|---|
| 2026.04.28 | ₩92,114 | ₩92,395 | ₩91,953 | ₩92,395 | +0.31% | 40.1만 |
|---|
| 2026.04.27 | ₩92,543 | ₩92,637 | ₩92,221 | ₩92,342 | -0.22% | 32.7만 |
|---|
| 2026.04.24 | ₩92,489 | ₩92,838 | ₩92,342 | ₩92,758 | +0.29% | 146.3만 |
|---|
| 2026.04.23 | ₩92,851 | ₩93,080 | ₩92,288 | ₩92,623 | -0.25% | 67.9만 |
|---|
| 2026.04.22 | ₩93,106 | ₩93,254 | ₩92,838 | ₩92,878 | -0.24% | 38만 |
|---|
| 2026.04.21 | ₩93,053 | ₩93,173 | ₩92,597 | ₩92,623 | -0.46% | 58.2만 |
|---|
| 2026.04.20 | ₩93,187 | ₩93,214 | ₩92,838 | ₩93,120 | -0.07% | 69.8만 |
|---|
| 2026.04.17 | ₩93,214 | ₩93,334 | ₩93,026 | ₩93,133 | -0.09% | 51.2만 |
|---|
| 2026.04.16 | ₩93,066 | ₩93,106 | ₩92,355 | ₩92,422 | -0.69% | 47.4만 |
|---|
| 2026.04.15 | ₩93,039 | ₩93,106 | ₩92,865 | ₩92,986 | -0.06% | 39.7만 |
|---|
| 2026.04.14 | ₩92,771 | ₩93,227 | ₩92,744 | ₩93,173 | +0.43% | 41.3만 |
|---|
| 2026.04.13 | ₩92,275 | ₩92,798 | ₩92,221 | ₩92,731 | +0.49% | 35.2만 |
|---|
| 2026.04.10 | ₩92,570 | ₩92,637 | ₩92,275 | ₩92,449 | -0.13% | 46.3만 |
|---|
| 2026.04.09 | ₩92,489 | ₩93,026 | ₩92,275 | ₩92,677 | +0.20% | 67.2만 |
|---|
| 2026.04.08 | ₩93,267 | ₩93,267 | ₩92,516 | ₩92,717 | -0.59% | 59.4만 |
|---|
| 2026.04.07 | ₩92,181 | ₩92,422 | ₩91,537 | ₩92,368 | +0.20% | 86.5만 |
|---|
| 2026.04.06 | ₩92,154 | ₩92,570 | ₩92,033 | ₩92,328 | +0.19% | 112.5만 |
|---|
| 2026.04.02 | ₩91,711 | ₩92,529 | ₩91,684 | ₩92,409 | +0.76% | 185.1만 |
|---|
| 2026.04.01 | ₩91,872 | ₩92,342 | ₩91,644 | ₩91,912 | +0.04% | 174.2만 |
|---|
| 2026.03.31 | ₩92,248 | ₩92,690 | ₩92,046 | ₩92,275 | +0.03% | 148.7만 |
|---|
| 2026.03.30 | ₩91,912 | ₩92,194 | ₩91,738 | ₩91,939 | +0.03% | 81.7만 |
|---|
| 2026.03.27 | ₩90,772 | ₩91,322 | ₩90,718 | ₩90,933 | +0.18% | 108.3만 |
|---|
| 2026.03.26 | ₩91,725 | ₩92,020 | ₩91,295 | ₩91,443 | -0.31% | 71.8만 |
|---|
| 2026.03.25 | ₩92,315 | ₩92,395 | ₩92,046 | ₩92,221 | -0.10% | 101.3만 |
|---|
| 2026.03.24 | ₩91,148 | ₩91,792 | ₩91,013 | ₩91,564 | +0.46% | 178.8만 |
|---|
| 2026.03.23 | ₩91,483 | ₩92,194 | ₩91,349 | ₩91,805 | +0.35% | 111.8만 |
|---|
| 2026.03.20 | ₩92,221 | ₩92,275 | ₩91,054 | ₩91,134 | -1.18% | 127.1만 |
|---|
| 2026.03.19 | ₩92,194 | ₩93,053 | ₩92,087 | ₩92,865 | +0.73% | 108.1만 |
|---|
| 2026.03.18 | ₩92,704 | ₩92,892 | ₩92,342 | ₩92,368 | -0.36% | 79.3만 |
|---|
| 2026.03.17 | ₩92,637 | ₩92,905 | ₩92,637 | ₩92,892 | +0.28% | 85.9만 |
|---|
| 2026.03.16 | ₩92,489 | ₩92,610 | ₩92,194 | ₩92,355 | -0.15% | 177.4만 |
|---|
| 2026.03.13 | ₩92,234 | ₩92,503 | ₩91,657 | ₩91,738 | -0.54% | 127.5만 |
|---|
| 2026.03.12 | ₩92,328 | ₩92,449 | ₩92,020 | ₩92,167 | -0.17% | 161.4만 |
|---|
| 2026.03.11 | ₩93,187 | ₩93,254 | ₩92,449 | ₩92,556 | -0.68% | 84.5만 |
|---|
| 2026.03.10 | ₩94,233 | ₩94,408 | ₩93,710 | ₩93,750 | -0.51% | 197.7만 |
|---|
| 2026.03.09 | ₩93,603 | ₩94,689 | ₩93,576 | ₩94,609 | +1.07% | 147.2만 |
|---|
| 2026.03.06 | ₩93,643 | ₩94,314 | ₩93,401 | ₩93,884 | +0.26% | 117.1만 |
|---|
| 2026.03.05 | ₩94,113 | ₩94,341 | ₩94,032 | ₩94,247 | +0.14% | 92.5만 |
|---|
| 2026.03.04 | ₩94,770 | ₩94,958 | ₩94,609 | ₩94,743 | -0.03% | 193.3만 |
|---|
| 2026.03.03 | ₩94,206 | ₩95,078 | ₩94,180 | ₩94,864 | +0.70% | 143.7만 |
|---|
| 2026.03.02 | ₩95,119 | ₩95,253 | ₩94,797 | ₩94,944 | -0.18% | 227.4만 |
|---|
| 2026.02.27 | ₩95,870 | ₩96,112 | ₩95,857 | ₩95,964 | +0.10% | 59.4만 |
|---|
| 2026.02.26 | ₩95,548 | ₩95,749 | ₩95,521 | ₩95,696 | +0.15% | 50.6만 |
|---|
| 2026.02.25 | ₩95,374 | ₩95,682 | ₩95,360 | ₩95,454 | +0.08% | 53.4만 |
|---|
| 2026.02.24 | ₩95,481 | ₩95,588 | ₩95,360 | ₩95,468 | -0.01% | 51.1만 |
|---|
| 2026.02.23 | ₩95,333 | ₩95,629 | ₩95,307 | ₩95,427 | +0.10% | 62만 |
|---|
| 2026.02.20 | ₩95,414 | ₩95,441 | ₩94,864 | ₩95,253 | -0.17% | 120.7만 |
|---|
| 2026.02.19 | ₩95,119 | ₩95,427 | ₩95,119 | ₩95,374 | +0.27% | 43만 |
|---|
| 2026.02.18 | ₩95,387 | ₩95,561 | ₩95,226 | ₩95,293 | -0.10% | 45.3만 |
|---|
| 2026.02.17 | ₩95,521 | ₩95,655 | ₩95,374 | ₩95,521 | 0.00% | 54.7만 |
|---|
| 2026.02.13 | ₩95,307 | ₩95,441 | ₩95,213 | ₩95,347 | +0.04% | 89만 |
|---|
| 2026.02.12 | ₩94,367 | ₩94,998 | ₩94,314 | ₩94,931 | +0.60% | 95.1만 |
|---|
| 2026.02.11 | ₩93,965 | ₩94,327 | ₩93,898 | ₩94,019 | +0.06% | 65.2만 |
|---|
| 2026.02.10 | ₩94,193 | ₩94,448 | ₩94,166 | ₩94,287 | +0.10% | 64.3만 |
|---|
| 2026.02.09 | ₩93,361 | ₩93,670 | ₩93,214 | ₩93,616 | +0.27% | 51.8만 |
|---|
| 2026.02.06 | ₩93,536 | ₩93,616 | ₩93,334 | ₩93,603 | +0.07% | 55.9만 |
|---|
| 2026.02.05 | ₩93,093 | ₩93,576 | ₩92,986 | ₩93,549 | +0.49% | 111.2만 |
|---|
| 2026.02.04 | ₩92,838 | ₩92,972 | ₩92,664 | ₩92,798 | -0.04% | 74만 |
|---|
| 2026.02.03 | ₩92,784 | ₩92,986 | ₩92,664 | ₩92,959 | +0.19% | 66.9만 |
|---|
| 2026.02.02 | ₩93,187 | ₩93,214 | ₩92,811 | ₩92,851 | -0.36% | 97.2만 |
|---|
| 2026.01.30 | ₩93,536 | ₩93,723 | ₩93,388 | ₩93,428 | -0.11% | 102.2만 |
|---|
| 2026.01.29 | ₩93,334 | ₩93,791 | ₩93,281 | ₩93,723 | +0.42% | 96만 |
|---|
| 2026.01.28 | ₩93,697 | ₩93,831 | ₩93,469 | ₩93,723 | +0.03% | 85.6만 |
|---|
| 2026.01.27 | ₩94,126 | ₩94,260 | ₩93,817 | ₩93,911 | -0.23% | 91.3만 |
|---|
| 2026.01.26 | ₩94,408 | ₩94,515 | ₩94,233 | ₩94,287 | -0.13% | 57.5만 |
|---|
| 2026.01.23 | ₩93,965 | ₩94,099 | ₩93,643 | ₩94,005 | +0.04% | 74.7만 |
|---|
| 2026.01.22 | ₩93,536 | ₩93,965 | ₩93,442 | ₩93,898 | +0.39% | 67.2만 |
|---|
| 2026.01.21 | ₩92,999 | ₩93,697 | ₩92,851 | ₩93,562 | +0.61% | 169.4만 |
|---|
| 2026.01.20 | ₩92,771 | ₩93,160 | ₩92,704 | ₩92,825 | +0.06% | 91.3만 |
|---|
| 2026.01.16 | ₩94,166 | ₩94,287 | ₩93,791 | ₩93,858 | -0.33% | 95.3만 |
|---|
| 2026.01.15 | ₩94,636 | ₩94,636 | ₩94,274 | ₩94,274 | -0.38% | 82.5만 |
|---|
| 2026.01.14 | ₩93,978 | ₩94,394 | ₩93,965 | ₩94,341 | +0.39% | 180.6만 |
|---|
| 2026.01.13 | ₩93,938 | ₩93,965 | ₩93,630 | ₩93,871 | -0.07% | 73.2만 |
|---|
| 2026.01.12 | ₩93,562 | ₩93,911 | ₩93,495 | ₩93,697 | +0.14% | 94만 |
|---|
| 2026.01.09 | ₩93,388 | ₩93,978 | ₩93,227 | ₩93,898 | +0.55% | 102.2만 |
|---|
| 2026.01.08 | ₩93,348 | ₩93,549 | ₩93,294 | ₩93,388 | +0.04% | 114.5만 |
|---|
| 2026.01.07 | ₩93,884 | ₩93,978 | ₩93,562 | ₩93,764 | -0.13% | 120만 |
|---|
| 2026.01.06 | ₩93,254 | ₩93,455 | ₩93,012 | ₩93,442 | +0.20% | 74.3만 |
|---|
| 2026.01.05 | ₩93,227 | ₩93,549 | ₩93,160 | ₩93,482 | +0.27% | 93.9만 |
|---|
| 2026.01.02 | ₩93,375 | ₩93,415 | ₩93,026 | ₩93,093 | -0.30% | 86.8만 |
|---|
| 2025.12.31 | ₩93,630 | ₩93,831 | ₩93,227 | ₩93,267 | -0.39% | 106.4만 |
|---|
| 2025.12.30 | ₩93,656 | ₩93,952 | ₩93,630 | ₩93,777 | +0.13% | 77.5만 |
|---|
| 2025.12.29 | ₩93,884 | ₩93,965 | ₩93,723 | ₩93,938 | +0.06% | 69만 |
|---|
| 2025.12.26 | ₩93,925 | ₩94,045 | ₩93,562 | ₩93,737 | -0.20% | 59.5만 |
|---|
| 2025.12.24 | ₩93,576 | ₩93,898 | ₩93,536 | ₩93,844 | +0.29% | 47.2만 |
|---|
| 2025.12.23 | ₩92,972 | ₩93,428 | ₩92,959 | ₩93,388 | +0.45% | 57.5만 |
|---|
| 2025.12.22 | ₩93,281 | ₩93,334 | ₩93,160 | ₩93,241 | -0.04% | 69.8만 |
|---|
| 2025.12.19 | ₩93,469 | ₩93,589 | ₩93,254 | ₩93,308 | -0.17% | 58.6만 |
|---|
| 2025.12.18 | ₩93,630 | ₩93,804 | ₩93,509 | ₩93,630 | 0.00% | 49.5만 |
|---|
| 2025.12.17 | ₩93,536 | ₩93,804 | ₩93,495 | ₩93,616 | +0.09% | 57.8만 |
|---|
| 2025.12.16 | ₩93,120 | ₩93,737 | ₩93,080 | ₩93,697 | +0.62% | 62만 |
|---|
| 2025.12.15 | ₩93,603 | ₩93,737 | ₩93,281 | ₩93,308 | -0.32% | 66.6만 |
|---|
| 2025.12.12 | ₩93,308 | ₩93,401 | ₩93,093 | ₩93,254 | -0.06% | 65.8만 |
|---|
| 2025.12.11 | ₩94,502 | ₩94,636 | ₩94,019 | ₩94,019 | -0.51% | 54.5만 |
|---|
| 2025.12.10 | ₩93,764 | ₩94,287 | ₩93,723 | ₩94,193 | +0.46% | 82.2만 |
|---|
| 2025.12.09 | ₩94,180 | ₩94,180 | ₩93,670 | ₩93,791 | -0.41% | 60.6만 |
|---|
| 2025.12.08 | ₩94,099 | ₩94,113 | ₩93,509 | ₩93,817 | -0.30% | 59.9만 |
|---|
| 2025.12.05 | ₩94,341 | ₩94,341 | ₩93,898 | ₩94,059 | -0.30% | 64.8만 |
|---|
| 2025.12.04 | ₩94,569 | ₩94,596 | ₩94,260 | ₩94,367 | -0.21% | 62.2만 |
|---|
| 2025.12.03 | ₩94,555 | ₩94,810 | ₩94,435 | ₩94,716 | +0.17% | 69.5만 |
|---|
| 2025.12.02 | ₩94,260 | ₩94,569 | ₩94,166 | ₩94,435 | +0.19% | 64만 |
|---|
| 2025.12.01 | ₩94,367 | ₩94,582 | ₩94,287 | ₩94,367 | 0.00% | 116.7만 |
|---|
| 2025.11.28 | ₩95,897 | ₩95,937 | ₩95,454 | ₩95,722 | -0.18% | 75.6만 |
|---|
| 2025.11.26 | ₩95,588 | ₩96,044 | ₩95,333 | ₩96,031 | +0.46% | 92.9만 |
|---|
| 2025.11.25 | ₩95,535 | ₩95,951 | ₩95,521 | ₩95,629 | +0.10% | 59만 |
|---|
| 2025.11.24 | ₩95,213 | ₩95,400 | ₩95,078 | ₩95,374 | +0.17% | 49.9만 |
|---|
| 2025.11.21 | ₩94,864 | ₩94,877 | ₩94,488 | ₩94,783 | -0.08% | 140.1만 |
|---|
| 2025.11.20 | ₩94,408 | ₩94,716 | ₩94,394 | ₩94,502 | +0.10% | 66.3만 |
|---|
| 2025.11.19 | ₩94,502 | ₩94,596 | ₩94,180 | ₩94,233 | -0.28% | 68만 |
|---|
| 2025.11.18 | ₩94,528 | ₩94,622 | ₩94,139 | ₩94,341 | -0.20% | 95.3만 |
|---|
| 2025.11.17 | ₩94,300 | ₩94,582 | ₩94,220 | ₩94,354 | +0.06% | 67.9만 |
|---|
| 2025.11.14 | ₩94,770 | ₩94,904 | ₩94,166 | ₩94,166 | -0.64% | 145.1만 |
|---|
| 2025.11.13 | ₩94,837 | ₩95,105 | ₩94,636 | ₩94,636 | -0.21% | 74.1만 |
|---|
| 2025.11.12 | ₩95,239 | ₩95,454 | ₩95,119 | ₩95,280 | +0.04% | 55.9만 |
|---|
| 2025.11.11 | ₩95,159 | ₩95,360 | ₩95,052 | ₩95,266 | +0.11% | 43.8만 |
|---|
| 2025.11.10 | ₩94,756 | ₩94,958 | ₩94,689 | ₩94,756 | 0.00% | 55.2만 |
|---|
| 2025.11.07 | ₩94,636 | ₩94,985 | ₩94,528 | ₩94,756 | +0.13% | 46.2만 |
|---|
| 2025.11.06 | ₩94,837 | ₩95,025 | ₩94,797 | ₩94,998 | +0.17% | 58.3만 |
|---|
| 2025.11.05 | ₩94,797 | ₩94,864 | ₩94,247 | ₩94,314 | -0.51% | 94.5만 |
|---|
| 2025.11.04 | ₩94,824 | ₩95,213 | ₩94,797 | ₩95,025 | +0.21% | 75.4만 |
|---|
| 2025.11.03 | ₩94,824 | ₩94,917 | ₩94,582 | ₩94,797 | -0.03% | 86.8만 |
|---|
| 2025.10.31 | ₩95,937 | ₩96,004 | ₩95,468 | ₩95,561 | -0.39% | 100.7만 |
|---|
| 2025.10.30 | ₩95,722 | ₩96,259 | ₩95,682 | ₩95,910 | +0.20% | 129.5만 |
|---|
| 2025.10.29 | ₩97,279 | ₩97,279 | ₩96,460 | ₩96,527 | -0.77% | 80.6만 |
|---|
| 2025.10.28 | ₩97,265 | ₩97,440 | ₩97,145 | ₩97,359 | +0.10% | 81.6만 |
|---|
| 2025.10.27 | ₩96,849 | ₩97,225 | ₩96,635 | ₩97,212 | +0.37% | 62.1만 |
|---|
| 2025.10.24 | ₩97,064 | ₩97,064 | ₩96,675 | ₩96,916 | -0.15% | 63.2만 |
|---|
| 2025.10.23 | ₩96,903 | ₩97,077 | ₩96,702 | ₩96,849 | -0.06% | 97.4만 |
|---|
| 2025.10.22 | ₩97,145 | ₩97,252 | ₩96,957 | ₩97,252 | +0.11% | 73.3만 |
|---|
| 2025.10.21 | ₩97,225 | ₩97,413 | ₩97,104 | ₩97,145 | -0.08% | 37.1만 |
|---|
| 2025.10.20 | ₩96,729 | ₩96,863 | ₩96,648 | ₩96,863 | +0.14% | 45.4만 |
|---|
| 2025.10.17 | ₩96,501 | ₩96,568 | ₩96,246 | ₩96,487 | -0.01% | 48.8만 |
|---|
| 2025.10.16 | ₩96,031 | ₩96,742 | ₩95,964 | ₩96,675 | +0.67% | 74.5만 |
|---|
| 2025.10.15 | ₩96,407 | ₩96,702 | ₩95,910 | ₩96,085 | -0.33% | 84.6만 |
|---|
| 2025.10.14 | ₩95,870 | ₩96,259 | ₩95,709 | ₩96,219 | +0.36% | 78.6만 |
|---|
| 2025.10.13 | ₩95,494 | ₩95,910 | ₩95,199 | ₩95,870 | +0.39% | 131.9만 |
|---|
| 2025.10.10 | ₩95,454 | ₩95,803 | ₩95,293 | ₩95,669 | +0.22% | 84.4만 |
|---|