시장 데이터를 불러오는 중
전체 종목
Banco BBVA Argentina S.A. ADS 과거 주가
Banco BBVA Argentina S.A. ADS · BBAR · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Banco BBVA Argentina S.A. ADS · BBAR · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,971 | ₩17,211 | ₩16,743 | ₩16,917 | -0.32% | 36.7만 |
| 2026.10.08 | ₩17,238 | ₩17,559 | ₩16,610 | ₩16,971 | -1.55% | 93.1만 |
| 2026.10.07 | ₩18,174 | ₩18,174 | ₩17,305 | ₩17,345 | -4.56% | 62만 |
| 2026.10.06 | ₩17,960 | ₩18,468 | ₩17,719 | ₩18,174 | +1.19% | 67.8만 |
| 2026.10.05 | ₩17,278 | ₩17,987 | ₩17,211 | ₩17,746 | +2.71% | 94.6만 |
| 2026.10.02 | ₩16,623 | ₩16,917 | ₩16,409 | ₩16,556 | -0.40% | 78.2만 |
| 2026.10.01 | ₩16,971 | ₩17,238 | ₩16,128 | ₩16,623 | -2.05% | 94.1만 |
| 2026.09.30 | ₩16,864 | ₩17,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,185 |
| +1.90% |
| 63.2만 |
| 2026.09.29 | ₩16,717 | ₩17,091 | ₩16,623 | ₩16,770 | +0.32% | 55.8만 |
|---|
| 2026.09.28 | ₩17,385 | ₩17,385 | ₩16,623 | ₩16,783 | -3.46% | 64.1만 |
|---|
| 2026.09.25 | ₩18,081 | ₩18,081 | ₩17,559 | ₩17,586 | -2.74% | 34.4만 |
|---|
| 2026.09.24 | ₩18,509 | ₩18,509 | ₩17,907 | ₩18,040 | -2.53% | 79.9만 |
|---|
| 2026.09.23 | ₩18,722 | ₩19,137 | ₩18,281 | ₩18,281 | -2.36% | 35.7만 |
|---|
| 2026.09.22 | ₩19,137 | ₩19,298 | ₩18,455 | ₩18,896 | -1.26% | 48.5만 |
|---|
| 2026.09.21 | ₩19,445 | ₩19,445 | ₩18,936 | ₩19,124 | -1.65% | 27.1만 |
|---|
| 2026.09.18 | ₩19,538 | ₩19,645 | ₩18,950 | ₩19,057 | -2.46% | 25.9만 |
|---|
| 2026.09.17 | ₩19,659 | ₩19,873 | ₩19,271 | ₩19,565 | -0.48% | 37.8만 |
|---|
| 2026.09.16 | ₩19,231 | ₩19,699 | ₩19,124 | ₩19,405 | +0.90% | 35.2만 |
|---|
| 2026.09.15 | ₩19,685 | ₩19,792 | ₩19,204 | ₩19,471 | -1.09% | 38.4만 |
|---|
| 2026.09.14 | ₩19,766 | ₩19,913 | ₩19,511 | ₩19,792 | +0.14% | 39만 |
|---|
| 2026.09.11 | ₩20,728 | ₩20,782 | ₩19,712 | ₩19,913 | -3.94% | 31만 |
|---|
| 2026.09.10 | ₩20,087 | ₩20,969 | ₩20,060 | ₩20,514 | +2.13% | 39.9만 |
|---|
| 2026.09.09 | ₩19,685 | ₩20,287 | ₩19,485 | ₩20,274 | +2.99% | 32.8만 |
|---|
| 2026.09.08 | ₩20,100 | ₩20,194 | ₩19,592 | ₩19,953 | -0.73% | 48.2만 |
|---|
| 2026.09.04 | ₩20,234 | ₩20,354 | ₩19,645 | ₩19,819 | -2.05% | 67.4만 |
|---|
| 2026.09.03 | ₩20,755 | ₩21,250 | ₩19,779 | ₩20,180 | -2.77% | 142.7만 |
|---|
| 2026.09.02 | ₩20,073 | ₩20,421 | ₩19,859 | ₩20,408 | +1.67% | 130.3만 |
|---|
| 2026.09.01 | ₩19,819 | ₩21,197 | ₩19,725 | ₩20,207 | +1.96% | 79.8만 |
|---|
| 2026.08.31 | ₩19,899 | ₩20,782 | ₩19,525 | ₩20,247 | +1.75% | 147.8만 |
|---|
| 2026.08.28 | ₩20,073 | ₩20,073 | ₩18,843 | ₩19,351 | -3.60% | 100.2만 |
|---|
| 2026.08.27 | ₩20,006 | ₩20,140 | ₩19,311 | ₩19,525 | -2.41% | 66.9만 |
|---|
| 2026.08.26 | ₩19,792 | ₩20,260 | ₩19,605 | ₩19,953 | +0.81% | 54만 |
|---|
| 2026.08.25 | ₩19,859 | ₩20,046 | ₩19,284 | ₩19,792 | -0.34% | 74.4만 |
|---|
| 2026.08.24 | ₩18,789 | ₩19,913 | ₩18,722 | ₩19,739 | +5.05% | 84.2만 |
|---|
| 2026.08.21 | ₩19,110 | ₩19,498 | ₩18,722 | ₩18,789 | -1.68% | 115.1만 |
|---|
| 2026.08.20 | ₩19,471 | ₩19,712 | ₩18,629 | ₩18,829 | -3.30% | 208.2만 |
|---|
| 2026.08.19 | ₩19,953 | ₩20,140 | ₩19,177 | ₩19,364 | -2.95% | 91.7만 |
|---|
| 2026.08.18 | ₩20,220 | ₩20,234 | ₩19,458 | ₩19,739 | -2.38% | 149.2만 |
|---|
| 2026.08.17 | ₩21,116 | ₩21,143 | ₩20,274 | ₩20,408 | -3.36% | 93.4만 |
|---|
| 2026.08.14 | ₩21,451 | ₩21,504 | ₩20,474 | ₩20,514 | -4.36% | 53.6만 |
|---|
| 2026.08.13 | ₩21,370 | ₩21,718 | ₩20,862 | ₩21,424 | +0.25% | 80.9만 |
|---|
| 2026.08.12 | ₩22,400 | ₩22,400 | ₩21,130 | ₩21,277 | -5.01% | 70.3만 |
|---|
| 2026.08.11 | ₩23,136 | ₩24,032 | ₩21,731 | ₩22,012 | -4.86% | 55.9만 |
|---|
| 2026.08.10 | ₩22,333 | ₩23,283 | ₩22,333 | ₩23,096 | +3.41% | 46.7만 |
|---|
| 2026.08.07 | ₩23,724 | ₩23,844 | ₩22,427 | ₩22,882 | -3.55% | 39.7만 |
|---|
| 2026.08.06 | ₩23,938 | ₩24,179 | ₩23,109 | ₩23,283 | -2.74% | 34만 |
|---|
| 2026.08.05 | ₩24,379 | ₩24,847 | ₩23,590 | ₩23,885 | -2.03% | 74.7만 |
|---|
| 2026.08.04 | ₩25,784 | ₩25,810 | ₩24,272 | ₩24,286 | -5.81% | 56.8만 |
|---|
| 2026.08.03 | ₩25,021 | ₩25,663 | ₩24,847 | ₩25,289 | +1.07% | 48.1만 |
|---|
| 2026.07.31 | ₩26,920 | ₩27,121 | ₩25,222 | ₩25,315 | -5.96% | 38.9만 |
|---|
| 2026.07.30 | ₩25,877 | ₩26,653 | ₩25,302 | ₩26,452 | +2.22% | 39.7만 |
|---|
| 2026.07.29 | ₩24,941 | ₩25,877 | ₩24,647 | ₩25,195 | +1.02% | 29만 |
|---|
| 2026.07.28 | ₩25,409 | ₩25,730 | ₩24,379 | ₩25,195 | -0.84% | 38.9만 |
|---|
| 2026.07.27 | ₩25,636 | ₩25,944 | ₩25,235 | ₩25,636 | 0.00% | 29.9만 |
|---|
| 2026.07.24 | ₩25,208 | ₩26,372 | ₩24,954 | ₩25,222 | +0.05% | 44.5만 |
|---|
| 2026.07.23 | ₩27,148 | ₩27,495 | ₩25,222 | ₩25,222 | -7.09% | 72.2만 |
|---|
| 2026.07.22 | ₩26,934 | ₩28,110 | ₩26,907 | ₩27,910 | +3.62% | 115.2만 |
|---|
| 2026.07.21 | ₩26,211 | ₩26,934 | ₩26,211 | ₩26,827 | +2.35% | 29.7만 |
|---|
| 2026.07.20 | ₩26,091 | ₩26,479 | ₩25,289 | ₩26,198 | +0.41% | 35.3만 |
|---|
| 2026.07.17 | ₩25,422 | ₩26,292 | ₩25,262 | ₩26,104 | +2.68% | 26.9만 |
|---|
| 2026.07.16 | ₩27,281 | ₩27,495 | ₩26,024 | ₩26,145 | -4.17% | 40.9만 |
|---|
| 2026.07.15 | ₩26,840 | ₩27,856 | ₩26,800 | ₩27,696 | +3.19% | 44.7만 |
|---|
| 2026.07.14 | ₩27,041 | ₩28,003 | ₩26,305 | ₩26,813 | -0.84% | 32.4만 |
|---|
| 2026.07.13 | ₩28,151 | ₩28,485 | ₩26,586 | ₩26,720 | -5.08% | 44.3만 |
|---|
| 2026.07.10 | ₩26,131 | ₩28,659 | ₩25,944 | ₩28,298 | +8.29% | 101.4만 |
|---|
| 2026.07.09 | ₩26,452 | ₩26,452 | ₩25,449 | ₩25,944 | -1.92% | 35.8만 |
|---|
| 2026.07.08 | ₩26,412 | ₩26,880 | ₩25,703 | ₩26,064 | -1.32% | 44.1만 |
|---|
| 2026.07.07 | ₩27,509 | ₩28,324 | ₩26,800 | ₩26,853 | -2.38% | 92.3만 |
|---|
| 2026.07.06 | ₩26,091 | ₩28,070 | ₩26,091 | ₩27,763 | +6.41% | 72.1만 |
|---|
| 2026.07.02 | ₩26,332 | ₩27,148 | ₩25,810 | ₩26,011 | -1.22% | 39.7만 |
|---|
| 2026.07.01 | ₩26,345 | ₩26,706 | ₩25,382 | ₩25,877 | -1.78% | 61.6만 |
|---|
| 2026.06.30 | ₩26,292 | ₩26,907 | ₩25,636 | ₩26,225 | -0.25% | 27.5만 |
|---|
| 2026.06.29 | ₩26,211 | ₩27,201 | ₩25,998 | ₩26,238 | +0.10% | 50.9만 |
|---|
| 2026.06.26 | ₩25,155 | ₩26,466 | ₩25,155 | ₩25,717 | +2.23% | 43.2만 |
|---|
| 2026.06.25 | ₩25,142 | ₩25,998 | ₩24,861 | ₩25,489 | +1.38% | 62.2만 |
|---|
| 2026.06.24 | ₩27,148 | ₩27,402 | ₩25,208 | ₩25,342 | -6.65% | 83.9만 |
|---|
| 2026.06.23 | ₩27,161 | ₩28,030 | ₩26,934 | ₩27,268 | +0.39% | 88.2만 |
|---|
| 2026.06.22 | ₩28,512 | ₩29,702 | ₩27,883 | ₩28,070 | -1.55% | 95.7만 |
|---|
| 2026.06.18 | ₩28,485 | ₩30,009 | ₩28,485 | ₩29,287 | +2.82% | 94.6만 |
|---|
| 2026.06.17 | ₩27,990 | ₩30,050 | ₩27,602 | ₩28,137 | +0.53% | 115.4만 |
|---|
| 2026.06.16 | ₩27,549 | ₩27,937 | ₩27,148 | ₩27,522 | -0.10% | 109.9만 |
|---|
| 2026.06.15 | ₩27,816 | ₩28,057 | ₩27,522 | ₩27,669 | -0.53% | 43만 |
|---|
| 2026.06.12 | ₩27,107 | ₩27,977 | ₩27,014 | ₩27,576 | +1.73% | 104만 |
|---|
| 2026.06.11 | ₩24,032 | ₩27,161 | ₩24,032 | ₩27,000 | +12.35% | 171.4만 |
|---|
| 2026.06.10 | ₩23,737 | ₩24,553 | ₩23,604 | ₩23,617 | -0.51% | 48.8만 |
|---|
| 2026.06.09 | ₩23,309 | ₩24,861 | ₩23,203 | ₩24,259 | +4.07% | 77.2만 |
|---|
| 2026.06.08 | ₩23,858 | ₩23,871 | ₩22,989 | ₩23,055 | -3.36% | 55.2만 |
|---|
| 2026.06.05 | ₩23,403 | ₩23,657 | ₩22,989 | ₩23,403 | 0.00% | 34.4만 |
|---|
| 2026.06.04 | ₩23,818 | ₩24,433 | ₩23,711 | ₩23,737 | -0.34% | 37.6만 |
|---|
| 2026.06.03 | ₩24,740 | ₩24,941 | ₩23,430 | ₩23,684 | -4.27% | 58.8만 |
|---|
| 2026.06.02 | ₩24,847 | ₩25,302 | ₩24,433 | ₩25,235 | +1.56% | 54.9만 |
|---|
| 2026.06.01 | ₩24,540 | ₩25,877 | ₩24,246 | ₩25,155 | +2.51% | 102.2만 |
|---|
| 2026.05.29 | ₩23,804 | ₩24,700 | ₩23,269 | ₩24,540 | +3.09% | 78.2만 |
|---|
| 2026.05.28 | ₩23,430 | ₩24,246 | ₩23,203 | ₩23,564 | +0.57% | 107.2만 |
|---|
| 2026.05.27 | ₩22,494 | ₩24,433 | ₩22,387 | ₩23,403 | +4.04% | 219.5만 |
|---|
| 2026.05.26 | ₩20,942 | ₩22,387 | ₩20,795 | ₩22,266 | +6.32% | 102.2만 |
|---|
| 2026.05.22 | ₩21,758 | ₩21,986 | ₩20,367 | ₩20,434 | -6.08% | 51.9만 |
|---|
| 2026.05.21 | ₩20,020 | ₩21,798 | ₩19,819 | ₩21,745 | +8.62% | 97.7만 |
|---|
| 2026.05.20 | ₩18,722 | ₩20,073 | ₩18,549 | ₩19,980 | +6.71% | 62.9만 |
|---|
| 2026.05.19 | ₩19,445 | ₩19,578 | ₩18,642 | ₩18,682 | -3.92% | 32.4만 |
|---|
| 2026.05.18 | ₩18,977 | ₩19,873 | ₩18,642 | ₩19,739 | +4.02% | 51.6만 |
|---|
| 2026.05.15 | ₩19,525 | ₩19,859 | ₩18,763 | ₩19,070 | -2.33% | 37.4만 |
|---|
| 2026.05.14 | ₩19,445 | ₩20,060 | ₩19,257 | ₩19,806 | +1.86% | 76.5만 |
|---|
| 2026.05.13 | ₩19,926 | ₩20,180 | ₩19,043 | ₩19,311 | -3.09% | 72.5만 |
|---|
| 2026.05.12 | ₩20,728 | ₩20,728 | ₩19,712 | ₩19,966 | -3.68% | 47.3만 |
|---|
| 2026.05.11 | ₩19,806 | ₩20,809 | ₩19,699 | ₩20,809 | +5.06% | 56.6만 |
|---|
| 2026.05.08 | ₩20,662 | ₩20,662 | ₩19,552 | ₩19,832 | -4.01% | 55.8만 |
|---|
| 2026.05.07 | ₩21,049 | ₩21,049 | ₩20,247 | ₩20,541 | -2.41% | 48.9만 |
|---|
| 2026.05.06 | ₩19,725 | ₩21,317 | ₩19,645 | ₩20,889 | +5.90% | 81.7만 |
|---|
| 2026.05.05 | ₩18,990 | ₩19,605 | ₩18,375 | ₩19,311 | +1.69% | 91.7만 |
|---|
| 2026.05.04 | ₩18,214 | ₩18,990 | ₩18,214 | ₩18,468 | +1.40% | 73.2만 |
|---|
| 2026.05.01 | ₩19,191 | ₩19,191 | ₩17,987 | ₩18,134 | -5.51% | 62.9만 |
|---|
| 2026.04.30 | ₩19,057 | ₩19,431 | ₩18,722 | ₩19,070 | +0.07% | 60만 |
|---|
| 2026.04.29 | ₩19,725 | ₩19,980 | ₩18,883 | ₩19,017 | -3.59% | 47.5만 |
|---|
| 2026.04.28 | ₩19,217 | ₩19,953 | ₩19,070 | ₩19,752 | +2.78% | 59.2만 |
|---|
| 2026.04.27 | ₩19,378 | ₩19,725 | ₩19,217 | ₩19,257 | -0.62% | 60.9만 |
|---|
| 2026.04.24 | ₩19,471 | ₩19,672 | ₩18,910 | ₩19,298 | -0.89% | 34.1만 |
|---|
| 2026.04.23 | ₩20,849 | ₩20,942 | ₩19,177 | ₩19,324 | -7.31% | 77.8만 |
|---|
| 2026.04.22 | ₩22,159 | ₩22,333 | ₩20,755 | ₩20,755 | -6.34% | 70.9만 |
|---|
| 2026.04.21 | ₩21,718 | ₩22,601 | ₩21,718 | ₩22,079 | +1.66% | 41만 |
|---|
| 2026.04.20 | ₩21,638 | ₩22,547 | ₩21,477 | ₩22,427 | +3.65% | 69.5만 |
|---|
| 2026.04.17 | ₩22,173 | ₩22,494 | ₩21,838 | ₩21,945 | -1.03% | 41.9만 |
|---|
| 2026.04.16 | ₩21,772 | ₩22,360 | ₩21,210 | ₩22,106 | +1.54% | 35.1만 |
|---|
| 2026.04.15 | ₩21,504 | ₩21,785 | ₩21,143 | ₩21,758 | +1.18% | 32.9만 |
|---|
| 2026.04.14 | ₩22,026 | ₩22,240 | ₩21,330 | ₩21,477 | -2.49% | 41.3만 |
|---|
| 2026.04.13 | ₩21,785 | ₩22,454 | ₩21,571 | ₩21,785 | 0.00% | 40.8만 |
|---|
| 2026.04.10 | ₩21,852 | ₩22,387 | ₩21,705 | ₩21,838 | -0.06% | 47.5만 |
|---|
| 2026.04.09 | ₩22,012 | ₩22,119 | ₩20,996 | ₩21,571 | -2.00% | 76.1만 |
|---|
| 2026.04.08 | ₩21,919 | ₩22,654 | ₩21,517 | ₩22,026 | +0.49% | 72.9만 |
|---|
| 2026.04.07 | ₩21,103 | ₩21,317 | ₩20,448 | ₩20,942 | -0.76% | 29.1만 |
|---|
| 2026.04.06 | ₩21,504 | ₩21,879 | ₩20,876 | ₩21,263 | -1.12% | 24.3만 |
|---|
| 2026.04.02 | ₩20,876 | ₩21,718 | ₩20,876 | ₩21,410 | +2.56% | 59.6만 |
|---|
| 2026.04.01 | ₩21,945 | ₩21,945 | ₩21,103 | ₩21,772 | -0.79% | 62.5만 |
|---|
| 2026.03.31 | ₩19,605 | ₩21,584 | ₩19,217 | ₩21,477 | +9.55% | 86.9만 |
|---|
| 2026.03.30 | ₩18,736 | ₩19,364 | ₩18,509 | ₩19,137 | +2.14% | 56.7만 |
|---|
| 2026.03.27 | ₩18,950 | ₩20,260 | ₩18,749 | ₩18,749 | -1.06% | 69.3만 |
|---|
| 2026.03.26 | ₩19,150 | ₩19,953 | ₩18,816 | ₩19,431 | +1.47% | 79.3만 |
|---|
| 2026.03.25 | ₩18,923 | ₩20,060 | ₩18,870 | ₩19,552 | +3.32% | 139.5만 |
|---|
| 2026.03.24 | ₩18,789 | ₩19,164 | ₩18,482 | ₩18,789 | 0.00% | 59.9만 |
|---|
| 2026.03.23 | ₩18,321 | ₩19,565 | ₩17,987 | ₩19,057 | +4.01% | 100.7만 |
|---|
| 2026.03.20 | ₩18,214 | ₩18,615 | ₩17,639 | ₩17,920 | -1.62% | 65.1만 |
|---|
| 2026.03.19 | ₩16,917 | ₩18,562 | ₩16,877 | ₩18,468 | +9.17% | 77.6만 |
|---|
| 2026.03.18 | ₩17,439 | ₩17,840 | ₩17,158 | ₩17,412 | -0.15% | 55만 |
|---|
| 2026.03.17 | ₩17,425 | ₩18,014 | ₩17,251 | ₩17,546 | +0.69% | 141.3만 |
|---|
| 2026.03.16 | ₩18,014 | ₩18,281 | ₩16,930 | ₩17,211 | -4.45% | 124.4만 |
|---|
| 2026.03.13 | ₩19,204 | ₩19,391 | ₩17,572 | ₩17,786 | -7.38% | 71.2만 |
|---|
| 2026.03.12 | ₩19,578 | ₩20,073 | ₩19,057 | ₩19,070 | -2.60% | 66.1만 |
|---|
| 2026.03.11 | ₩19,431 | ₩20,394 | ₩19,431 | ₩20,140 | +3.65% | 54.4만 |
|---|
| 2026.03.10 | ₩19,097 | ₩20,180 | ₩18,829 | ₩19,351 | +1.33% | 85.6만 |
|---|
| 2026.03.09 | ₩18,107 | ₩19,030 | ₩18,094 | ₩18,950 | +4.65% | 92.3만 |
|---|
| 2026.03.06 | ₩18,321 | ₩19,084 | ₩17,853 | ₩18,549 | +1.24% | 64.2만 |
|---|
| 2026.03.05 | ₩18,054 | ₩19,164 | ₩17,974 | ₩19,084 | +5.70% | 99.4만 |
|---|
| 2026.03.04 | ₩18,883 | ₩19,191 | ₩18,335 | ₩18,963 | +0.42% | 51.9만 |
|---|
| 2026.03.03 | ₩18,335 | ₩19,070 | ₩17,773 | ₩18,656 | +1.75% | 86만 |
|---|
| 2026.03.02 | ₩19,311 | ₩20,153 | ₩18,709 | ₩19,578 | +1.39% | 165.9만 |
|---|
| 2026.02.27 | ₩20,809 | ₩21,023 | ₩19,699 | ₩20,046 | -3.66% | 86.3만 |
|---|
| 2026.02.26 | ₩22,373 | ₩22,373 | ₩20,742 | ₩21,290 | -4.84% | 48.4만 |
|---|
| 2026.02.25 | ₩22,868 | ₩23,136 | ₩21,798 | ₩21,986 | -3.86% | 34.5만 |
|---|
| 2026.02.24 | ₩21,718 | ₩23,002 | ₩21,584 | ₩22,641 | +4.25% | 50만 |
|---|
| 2026.02.23 | ₩22,721 | ₩22,801 | ₩21,477 | ₩21,598 | -4.94% | 42.9만 |
|---|
| 2026.02.20 | ₩22,106 | ₩22,922 | ₩21,718 | ₩22,922 | +3.69% | 47.4만 |
|---|
| 2026.02.19 | ₩20,635 | ₩22,360 | ₩20,635 | ₩22,119 | +7.19% | 46.5만 |
|---|
| 2026.02.18 | ₩21,304 | ₩21,731 | ₩20,702 | ₩21,183 | -0.56% | 54.9만 |
|---|
| 2026.02.17 | ₩21,691 | ₩22,093 | ₩20,461 | ₩21,237 | -2.10% | 59.8만 |
|---|
| 2026.02.13 | ₩21,945 | ₩22,494 | ₩21,451 | ₩21,638 | -1.40% | 72.3만 |
|---|
| 2026.02.12 | ₩23,751 | ₩24,714 | ₩21,932 | ₩21,932 | -7.66% | 102.5만 |
|---|
| 2026.02.11 | ₩25,315 | ₩25,369 | ₩23,978 | ₩24,286 | -4.07% | 26.2만 |
|---|
| 2026.02.10 | ₩24,647 | ₩25,195 | ₩23,711 | ₩24,954 | +1.25% | 49.9만 |
|---|
| 2026.02.09 | ₩23,898 | ₩24,740 | ₩23,002 | ₩24,486 | +2.46% | 98.6만 |
|---|
| 2026.02.06 | ₩23,617 | ₩24,085 | ₩23,403 | ₩24,005 | +1.64% | 87.1만 |
|---|
| 2026.02.05 | ₩24,486 | ₩24,901 | ₩22,788 | ₩22,962 | -6.23% | 60.4만 |
|---|
| 2026.02.04 | ₩26,345 | ₩26,372 | ₩24,205 | ₩25,101 | -4.72% | 99.7만 |
|---|
| 2026.02.03 | ₩26,947 | ₩27,241 | ₩25,837 | ₩26,720 | -0.84% | 86.6만 |
|---|
| 2026.02.02 | ₩26,653 | ₩27,843 | ₩26,506 | ₩26,720 | +0.25% | 56.4만 |
|---|
| 2026.01.30 | ₩26,773 | ₩27,683 | ₩26,559 | ₩27,041 | +1.00% | 62.4만 |
|---|
| 2026.01.29 | ₩27,121 | ₩27,428 | ₩25,957 | ₩27,375 | +0.94% | 75.6만 |
|---|
| 2026.01.28 | ₩28,525 | ₩28,592 | ₩26,746 | ₩27,094 | -5.02% | 112.3만 |
|---|
| 2026.01.27 | ₩26,466 | ₩28,137 | ₩26,372 | ₩28,137 | +6.32% | 109.6만 |
|---|
| 2026.01.26 | ₩25,944 | ₩27,415 | ₩25,570 | ₩26,091 | +0.57% | 134.3만 |
|---|
| 2026.01.23 | ₩24,995 | ₩26,118 | ₩24,633 | ₩25,917 | +3.69% | 122.3만 |
|---|
| 2026.01.22 | ₩24,687 | ₩25,208 | ₩24,446 | ₩24,914 | +0.92% | 73.8만 |
|---|
| 2026.01.21 | ₩23,109 | ₩24,326 | ₩23,069 | ₩24,205 | +4.75% | 96.5만 |
|---|
| 2026.01.20 | ₩22,882 | ₩23,965 | ₩22,734 | ₩23,096 | +0.94% | 50만 |
|---|
| 2026.01.16 | ₩23,403 | ₩24,099 | ₩22,989 | ₩23,644 | +1.03% | 64.2만 |
|---|
| 2026.01.15 | ₩23,564 | ₩24,125 | ₩22,681 | ₩23,176 | -1.65% | 78.2만 |
|---|
| 2026.01.14 | ₩24,620 | ₩24,847 | ₩23,537 | ₩23,537 | -4.40% | 69.2만 |
|---|
| 2026.01.13 | ₩25,182 | ₩25,302 | ₩24,473 | ₩24,674 | -2.02% | 63.6만 |
|---|
| 2026.01.12 | ₩25,275 | ₩25,596 | ₩24,941 | ₩25,289 | +0.05% | 36.8만 |
|---|
| 2026.01.09 | ₩24,700 | ₩25,677 | ₩24,620 | ₩25,289 | +2.38% | 48.2만 |
|---|
| 2026.01.08 | ₩23,550 | ₩25,035 | ₩23,176 | ₩24,888 | +5.68% | 61.9만 |
|---|
| 2026.01.07 | ₩23,871 | ₩24,045 | ₩22,681 | ₩23,430 | -1.85% | 75.6만 |
|---|
| 2026.01.06 | ₩25,021 | ₩25,382 | ₩23,363 | ₩23,443 | -6.31% | 66.2만 |
|---|
| 2026.01.05 | ₩24,125 | ₩25,101 | ₩23,885 | ₩24,981 | +3.55% | 61.7만 |
|---|
| 2026.01.02 | ₩24,366 | ₩24,633 | ₩23,550 | ₩24,005 | -1.48% | 44.1만 |
|---|
| 2025.12.31 | ₩24,112 | ₩24,513 | ₩23,898 | ₩24,165 | +0.22% | 29.3만 |
|---|
| 2025.12.30 | ₩24,326 | ₩24,526 | ₩23,992 | ₩24,232 | -0.38% | 39.9만 |
|---|
| 2025.12.29 | ₩24,607 | ₩25,516 | ₩24,419 | ₩24,526 | -0.33% | 63.9만 |
|---|
| 2025.12.26 | ₩24,460 | ₩24,834 | ₩24,099 | ₩24,674 | +0.87% | 27.1만 |
|---|
| 2025.12.24 | ₩24,246 | ₩24,740 | ₩24,099 | ₩24,446 | +0.83% | 11.3만 |
|---|
| 2025.12.23 | ₩24,406 | ₩25,409 | ₩24,339 | ₩24,406 | 0.00% | 57.4만 |
|---|
| 2025.12.22 | ₩24,660 | ₩24,794 | ₩23,898 | ₩24,500 | -0.65% | 70.7만 |
|---|
| 2025.12.19 | ₩24,874 | ₩25,315 | ₩24,272 | ₩24,433 | -1.77% | 50.2만 |
|---|
| 2025.12.18 | ₩22,734 | ₩24,995 | ₩22,641 | ₩24,647 | +8.41% | 127.4만 |
|---|
| 2025.12.17 | ₩22,306 | ₩22,882 | ₩21,932 | ₩22,681 | +1.68% | 54.3만 |
|---|
| 2025.12.16 | ₩22,534 | ₩22,922 | ₩21,678 | ₩22,320 | -0.95% | 71만 |
|---|
| 2025.12.15 | ₩22,748 | ₩23,082 | ₩22,146 | ₩22,895 | +0.65% | 60.7만 |
|---|
| 2025.12.12 | ₩22,801 | ₩23,162 | ₩22,052 | ₩22,547 | -1.11% | 66.7만 |
|---|
| 2025.12.11 | ₩21,905 | ₩23,229 | ₩21,905 | ₩22,734 | +3.79% | 58.5만 |
|---|
| 2025.12.10 | ₩21,905 | ₩22,908 | ₩21,785 | ₩22,454 | +2.50% | 77.9만 |
|---|
| 2025.12.09 | ₩22,012 | ₩22,427 | ₩21,705 | ₩21,905 | -0.49% | 76.2만 |
|---|
| 2025.12.08 | ₩22,266 | ₩22,574 | ₩21,451 | ₩22,026 | -1.08% | 49.1만 |
|---|
| 2025.12.05 | ₩22,935 | ₩23,269 | ₩21,852 | ₩22,173 | -3.32% | 67.8만 |
|---|
| 2025.12.04 | ₩22,922 | ₩23,162 | ₩22,213 | ₩22,320 | -2.63% | 61.3만 |
|---|
| 2025.12.03 | ₩21,237 | ₩22,989 | ₩21,237 | ₩22,574 | +6.30% | 57.3만 |
|---|
| 2025.12.02 | ₩21,745 | ₩22,159 | ₩21,223 | ₩21,223 | -2.40% | 87.3만 |
|---|
| 2025.12.01 | ₩21,290 | ₩21,999 | ₩21,290 | ₩21,424 | +0.63% | 78.9만 |
|---|
| 2025.11.28 | ₩21,504 | ₩22,266 | ₩21,197 | ₩21,477 | -0.12% | 74.3만 |
|---|
| 2025.11.26 | ₩19,511 | ₩21,531 | ₩19,471 | ₩21,290 | +9.12% | 175.7만 |
|---|
| 2025.11.25 | ₩18,375 | ₩19,511 | ₩18,268 | ₩19,231 | +4.66% | 103.1만 |
|---|
| 2025.11.24 | ₩18,442 | ₩18,803 | ₩18,027 | ₩18,709 | +1.45% | 86.1만 |
|---|
| 2025.11.21 | ₩19,431 | ₩19,672 | ₩18,442 | ₩18,656 | -3.99% | 100.3만 |
|---|
| 2025.11.20 | ₩20,996 | ₩21,023 | ₩19,338 | ₩19,712 | -6.11% | 75.2만 |
|---|
| 2025.11.19 | ₩20,394 | ₩21,397 | ₩19,993 | ₩20,621 | +1.11% | 44.7만 |
|---|
| 2025.11.18 | ₩20,153 | ₩20,902 | ₩19,605 | ₩20,595 | +2.19% | 62만 |
|---|
| 2025.11.17 | ₩20,782 | ₩21,156 | ₩20,568 | ₩20,715 | -0.32% | 73.5만 |
|---|
| 2025.11.14 | ₩19,779 | ₩21,638 | ₩19,725 | ₩20,862 | +5.48% | 84.3만 |
|---|
| 2025.11.13 | ₩21,103 | ₩21,290 | ₩19,565 | ₩20,434 | -3.17% | 103.6만 |
|---|
| 2025.11.12 | ₩21,063 | ₩21,665 | ₩20,956 | ₩20,956 | -0.51% | 61.9만 |
|---|
| 2025.11.11 | ₩20,341 | ₩21,023 | ₩20,341 | ₩20,728 | +1.91% | 71.1만 |
|---|
| 2025.11.10 | ₩21,772 | ₩22,173 | ₩20,621 | ₩20,889 | -4.05% | 86.5만 |
|---|
| 2025.11.07 | ₩21,277 | ₩21,959 | ₩20,675 | ₩21,103 | -0.82% | 117.3만 |
|---|
| 2025.11.06 | ₩22,520 | ₩22,694 | ₩21,678 | ₩21,959 | -2.49% | 69.1만 |
|---|
| 2025.11.05 | ₩22,761 | ₩23,229 | ₩22,146 | ₩22,882 | +0.53% | 88.3만 |
|---|
| 2025.11.04 | ₩22,093 | ₩23,002 | ₩21,798 | ₩22,547 | +2.06% | 148.5만 |
|---|
| 2025.11.03 | ₩23,350 | ₩24,112 | ₩22,079 | ₩22,948 | -1.72% | 291.6만 |
|---|
| 2025.10.31 | ₩20,314 | ₩22,467 | ₩20,314 | ₩22,159 | +9.08% | 271.4만 |
|---|
| 2025.10.30 | ₩20,421 | ₩21,250 | ₩19,806 | ₩20,287 | -0.65% | 202.4만 |
|---|
| 2025.10.29 | ₩20,167 | ₩21,397 | ₩19,618 | ₩20,742 | +2.85% | 244.2만 |
|---|
| 2025.10.28 | ₩18,923 | ₩20,555 | ₩18,214 | ₩19,846 | +4.88% | 347.8만 |
|---|
| 2025.10.27 | ₩19,445 | ₩20,033 | ₩18,402 | ₩19,030 | -2.13% | 661.9만 |
|---|
| 2025.10.24 | ₩13,774 | ₩14,055 | ₩13,373 | ₩13,520 | -1.84% | 145.4만 |
|---|
| 2025.10.23 | ₩12,745 | ₩13,935 | ₩12,718 | ₩13,520 | +6.09% | 153.7만 |
|---|
| 2025.10.22 | ₩12,571 | ₩12,892 | ₩12,263 | ₩12,731 | +1.28% | 83.1만 |
|---|
| 2025.10.21 | ₩12,450 | ₩13,534 | ₩12,450 | ₩12,598 | +1.18% | 87만 |
|---|
| 2025.10.20 | ₩12,544 | ₩13,132 | ₩12,330 | ₩12,584 | +0.32% | 112.7만 |
|---|
| 2025.10.17 | ₩12,705 | ₩13,132 | ₩12,557 | ₩12,557 | -1.16% | 60.2만 |
|---|
| 2025.10.16 | ₩12,812 | ₩13,106 | ₩12,517 | ₩12,812 | 0.00% | 100.9만 |
|---|
| 2025.10.15 | ₩12,865 | ₩13,507 | ₩12,544 | ₩12,745 | -0.94% | 144.1만 |
|---|
| 2025.10.14 | ₩13,106 | ₩13,721 | ₩12,236 | ₩12,584 | -3.98% | 162.4만 |
|---|
| 2025.10.13 | ₩12,705 | ₩13,721 | ₩12,557 | ₩13,333 | +4.95% | 209.1만 |
|---|
| 2025.10.10 | ₩13,079 | ₩13,239 | ₩12,250 | ₩12,290 | -6.03% | 177.2만 |
|---|