시장 데이터를 불러오는 중
전체 종목
Virtus Biotech Clinical Trials ETF 과거 주가
Virtus Biotech Clinical Trials ETF · BBC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Biotech Clinical Trials ETF · BBC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,283 | ₩59,244 | ₩57,283 | ₩58,878 | +2.78% | 5.3천 |
| 2026.10.08 | ₩56,776 | ₩57,777 | ₩56,016 | ₩57,675 | +1.58% | 1.4만 |
| 2026.10.07 | ₩57,110 | ₩58,724 | ₩57,110 | ₩57,733 | +1.09% | 1.7만 |
| 2026.10.06 | ₩58,817 | ₩59,150 | ₩57,126 | ₩57,690 | -1.92% | 2.8만 |
| 2026.10.05 | ₩59,524 | ₩59,604 | ₩58,186 | ₩59,497 | -0.04% | 1.9만 |
| 2026.10.02 | ₩60,684 | ₩60,684 | ₩59,030 | ₩59,436 | -2.06% | 9천 |
| 2026.10.01 | ₩61,911 | ₩61,978 | ₩60,017 | ₩60,021 | -3.05% | 2.5만 |
| 2026.09.30 | ₩61,738 | ₩62,685 | ₩61,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,745 |
| +0.01% |
| 2만 |
| 2026.09.29 | ₩61,218 | ₩61,458 | ₩60,113 | ₩61,158 | -0.10% | 1.1만 |
|---|
| 2026.09.28 | ₩60,057 | ₩61,978 | ₩59,811 | ₩61,518 | +2.43% | 2.3만 |
|---|
| 2026.09.25 | ₩61,591 | ₩61,738 | ₩59,951 | ₩60,211 | -2.24% | 3.2만 |
|---|
| 2026.09.24 | ₩61,845 | ₩61,845 | ₩59,897 | ₩61,058 | -1.27% | 5.7만 |
|---|
| 2026.09.23 | ₩66,486 | ₩66,486 | ₩61,951 | ₩62,218 | -6.42% | 3.4만 |
|---|
| 2026.09.22 | ₩65,259 | ₩66,633 | ₩65,259 | ₩66,470 | +1.86% | 1.2만 |
|---|
| 2026.09.21 | ₩65,806 | ₩65,806 | ₩64,525 | ₩64,933 | -1.33% | 1.8만 |
|---|
| 2026.09.18 | ₩65,512 | ₩65,512 | ₩64,459 | ₩64,828 | -1.04% | 9.3천 |
|---|
| 2026.09.17 | ₩65,512 | ₩66,883 | ₩65,379 | ₩65,680 | +0.26% | 7.2천 |
|---|
| 2026.09.16 | ₩65,206 | ₩65,312 | ₩63,553 | ₩64,272 | -1.43% | 1.5만 |
|---|
| 2026.09.15 | ₩65,966 | ₩65,987 | ₩64,099 | ₩64,740 | -1.86% | 1.9만 |
|---|
| 2026.09.14 | ₩65,926 | ₩67,219 | ₩65,926 | ₩66,606 | +1.03% | 1만 |
|---|
| 2026.09.11 | ₩67,646 | ₩67,793 | ₩65,752 | ₩65,866 | -2.63% | 4.3만 |
|---|
| 2026.09.10 | ₩67,820 | ₩67,873 | ₩66,566 | ₩66,566 | -1.85% | 1.3만 |
|---|
| 2026.09.09 | ₩70,407 | ₩70,660 | ₩68,700 | ₩68,700 | -2.42% | 8.2천 |
|---|
| 2026.09.08 | ₩71,354 | ₩71,661 | ₩69,940 | ₩70,914 | -0.62% | 8.6천 |
|---|
| 2026.09.04 | ₩70,687 | ₩71,694 | ₩70,687 | ₩71,634 | +1.34% | 6.8천 |
|---|
| 2026.09.03 | ₩71,901 | ₩71,901 | ₩70,687 | ₩71,207 | -0.96% | 9.9천 |
|---|
| 2026.09.02 | ₩72,701 | ₩72,754 | ₩70,100 | ₩71,727 | -1.34% | 9.6천 |
|---|
| 2026.09.01 | ₩70,420 | ₩70,607 | ₩69,647 | ₩70,572 | +0.22% | 8.2천 |
|---|
| 2026.08.31 | ₩70,554 | ₩71,067 | ₩69,433 | ₩70,754 | +0.28% | 3.3만 |
|---|
| 2026.08.28 | ₩74,101 | ₩74,101 | ₩70,927 | ₩71,079 | -4.08% | 1.8만 |
|---|
| 2026.08.27 | ₩74,101 | ₩74,462 | ₩73,248 | ₩73,805 | -0.40% | 2.1만 |
|---|
| 2026.08.26 | ₩74,742 | ₩74,742 | ₩72,908 | ₩73,555 | -1.59% | 3.7만 |
|---|
| 2026.08.25 | ₩72,901 | ₩74,635 | ₩72,901 | ₩74,368 | +2.01% | 2.8만 |
|---|
| 2026.08.24 | ₩72,848 | ₩72,848 | ₩70,434 | ₩72,194 | -0.90% | 1.6만 |
|---|
| 2026.08.21 | ₩72,581 | ₩73,168 | ₩72,509 | ₩72,638 | +0.08% | 1만 |
|---|
| 2026.08.20 | ₩74,742 | ₩74,742 | ₩71,287 | ₩71,849 | -3.87% | 1.7만 |
|---|
| 2026.08.19 | ₩73,128 | ₩74,928 | ₩73,088 | ₩74,722 | +2.18% | 4.9만 |
|---|
| 2026.08.18 | ₩71,314 | ₩71,767 | ₩70,927 | ₩71,767 | +0.64% | 9.7천 |
|---|
| 2026.08.17 | ₩70,154 | ₩71,061 | ₩70,034 | ₩71,034 | +1.25% | 8.5천 |
|---|
| 2026.08.14 | ₩69,887 | ₩70,660 | ₩68,900 | ₩70,511 | +0.89% | 9.7천 |
|---|
| 2026.08.13 | ₩71,607 | ₩71,607 | ₩69,754 | ₩69,826 | -2.49% | 2.2만 |
|---|
| 2026.08.12 | ₩70,781 | ₩70,925 | ₩70,020 | ₩70,762 | -0.03% | 1.1만 |
|---|
| 2026.08.11 | ₩69,700 | ₩70,274 | ₩69,155 | ₩69,755 | +0.08% | 1.1만 |
|---|
| 2026.08.10 | ₩69,727 | ₩70,194 | ₩69,353 | ₩69,775 | +0.07% | 1.3만 |
|---|
| 2026.08.07 | ₩70,447 | ₩70,607 | ₩69,273 | ₩70,044 | -0.57% | 2만 |
|---|
| 2026.08.06 | ₩68,980 | ₩70,087 | ₩68,407 | ₩69,409 | +0.62% | 1.4만 |
|---|
| 2026.08.05 | ₩68,807 | ₩69,087 | ₩67,673 | ₩68,277 | -0.77% | 6.4천 |
|---|
| 2026.08.04 | ₩65,992 | ₩68,166 | ₩65,992 | ₩68,113 | +3.21% | 1.2만 |
|---|
| 2026.08.03 | ₩65,232 | ₩65,556 | ₩63,945 | ₩65,327 | +0.15% | 2만 |
|---|
| 2026.07.31 | ₩67,540 | ₩67,540 | ₩64,485 | ₩65,000 | -3.76% | 1.5만 |
|---|
| 2026.07.30 | ₩64,859 | ₩67,042 | ₩64,379 | ₩67,042 | +3.37% | 1.4만 |
|---|
| 2026.07.29 | ₩65,139 | ₩65,539 | ₩63,925 | ₩64,596 | -0.83% | 7.7천 |
|---|
| 2026.07.28 | ₩66,019 | ₩66,019 | ₩63,805 | ₩65,150 | -1.32% | 1.7만 |
|---|
| 2026.07.27 | ₩66,473 | ₩67,620 | ₩66,139 | ₩66,335 | -0.21% | 7천 |
|---|
| 2026.07.24 | ₩67,460 | ₩67,460 | ₩65,899 | ₩66,241 | -1.81% | 1.4만 |
|---|
| 2026.07.23 | ₩66,153 | ₩67,260 | ₩66,153 | ₩67,094 | +1.42% | 6.7천 |
|---|
| 2026.07.22 | ₩68,033 | ₩68,340 | ₩67,113 | ₩67,500 | -0.78% | 1.2만 |
|---|
| 2026.07.21 | ₩66,726 | ₩68,613 | ₩66,659 | ₩68,613 | +2.83% | 1.1만 |
|---|
| 2026.07.20 | ₩68,740 | ₩69,007 | ₩66,334 | ₩66,334 | -3.50% | 9.7천 |
|---|
| 2026.07.17 | ₩65,486 | ₩68,567 | ₩65,486 | ₩67,980 | +3.81% | 8.2만 |
|---|
| 2026.07.16 | ₩68,780 | ₩68,780 | ₩66,086 | ₩66,567 | -3.22% | 4.2만 |
|---|
| 2026.07.15 | ₩68,487 | ₩69,180 | ₩67,786 | ₩69,157 | +0.98% | 1.5만 |
|---|
| 2026.07.14 | ₩68,473 | ₩69,487 | ₩67,526 | ₩68,784 | +0.45% | 1.6만 |
|---|
| 2026.07.13 | ₩70,100 | ₩70,100 | ₩67,793 | ₩68,473 | -2.32% | 6.9만 |
|---|
| 2026.07.10 | ₩71,234 | ₩71,234 | ₩69,087 | ₩70,907 | -0.46% | 4.1만 |
|---|
| 2026.07.09 | ₩72,834 | ₩73,288 | ₩72,248 | ₩73,181 | +0.48% | 3.3만 |
|---|
| 2026.07.08 | ₩72,034 | ₩72,868 | ₩69,900 | ₩71,918 | -0.16% | 6.5만 |
|---|
| 2026.07.07 | ₩70,987 | ₩72,580 | ₩70,007 | ₩72,288 | +1.83% | 4.7만 |
|---|
| 2026.07.06 | ₩70,794 | ₩71,821 | ₩69,874 | ₩70,420 | -0.53% | 5.1만 |
|---|
| 2026.07.02 | ₩69,460 | ₩70,901 | ₩68,873 | ₩70,411 | +1.37% | 1.4만 |
|---|
| 2026.07.01 | ₩70,554 | ₩70,620 | ₩68,420 | ₩68,753 | -2.55% | 1.7만 |
|---|
| 2026.06.30 | ₩70,087 | ₩71,381 | ₩70,020 | ₩70,268 | +0.26% | 3.6만 |
|---|
| 2026.06.29 | ₩68,807 | ₩70,087 | ₩68,333 | ₩70,087 | +1.86% | 2.5만 |
|---|
| 2026.06.26 | ₩67,492 | ₩68,153 | ₩66,293 | ₩68,101 | +0.90% | 1.9만 |
|---|
| 2026.06.25 | ₩66,393 | ₩67,553 | ₩65,326 | ₩66,206 | -0.28% | 2.8만 |
|---|
| 2026.06.24 | ₩65,312 | ₩66,539 | ₩65,239 | ₩65,566 | +0.39% | 4.6만 |
|---|
| 2026.06.23 | ₩62,978 | ₩65,566 | ₩62,978 | ₩64,672 | +2.69% | 3.8만 |
|---|
| 2026.06.22 | ₩62,085 | ₩64,019 | ₩62,085 | ₩63,661 | +2.54% | 6.1만 |
|---|
| 2026.06.18 | ₩61,284 | ₩61,645 | ₩59,577 | ₩60,644 | -1.04% | 2.3만 |
|---|
| 2026.06.17 | ₩57,830 | ₩60,711 | ₩57,830 | ₩59,791 | +3.39% | 2.7만 |
|---|
| 2026.06.16 | ₩58,190 | ₩58,230 | ₩56,710 | ₩57,377 | -1.40% | 3.2천 |
|---|
| 2026.06.15 | ₩58,557 | ₩58,564 | ₩57,803 | ₩58,196 | -0.62% | 5.3천 |
|---|
| 2026.06.12 | ₩56,496 | ₩57,857 | ₩56,403 | ₩57,390 | +1.58% | 6.6천 |
|---|
| 2026.06.11 | ₩54,349 | ₩56,603 | ₩54,349 | ₩56,310 | +3.61% | 6천 |
|---|
| 2026.06.10 | ₩54,923 | ₩56,256 | ₩54,242 | ₩54,242 | -1.24% | 9.4천 |
|---|
| 2026.06.09 | ₩55,683 | ₩56,056 | ₩53,389 | ₩55,231 | -0.81% | 5.3만 |
|---|
| 2026.06.08 | ₩55,616 | ₩55,883 | ₩54,309 | ₩54,549 | -1.92% | 1만 |
|---|
| 2026.06.05 | ₩57,043 | ₩57,043 | ₩54,082 | ₩54,229 | -4.93% | 2만 |
|---|
| 2026.06.04 | ₩57,050 | ₩57,857 | ₩56,910 | ₩57,294 | +0.43% | 1.3만 |
|---|
| 2026.06.03 | ₩55,469 | ₩55,870 | ₩55,296 | ₩55,870 | +0.72% | 9천 |
|---|
| 2026.06.02 | ₩57,543 | ₩57,543 | ₩55,628 | ₩55,628 | -3.33% | 2.1만 |
|---|
| 2026.06.01 | ₩59,137 | ₩59,537 | ₩57,563 | ₩58,493 | -1.09% | 1.5만 |
|---|
| 2026.05.29 | ₩58,310 | ₩59,440 | ₩58,310 | ₩59,440 | +1.94% | 9.7천 |
|---|
| 2026.05.28 | ₩58,110 | ₩58,390 | ₩57,843 | ₩58,284 | +0.30% | 3천 |
|---|
| 2026.05.27 | ₩57,963 | ₩59,289 | ₩57,843 | ₩58,098 | +0.23% | 6.1천 |
|---|
| 2026.05.26 | ₩57,803 | ₩57,843 | ₩57,163 | ₩57,843 | +0.07% | 6.2천 |
|---|
| 2026.05.22 | ₩58,043 | ₩58,630 | ₩56,961 | ₩56,961 | -1.87% | 6.8만 |
|---|
| 2026.05.21 | ₩56,216 | ₩57,870 | ₩56,136 | ₩57,797 | +2.81% | 4.4만 |
|---|
| 2026.05.20 | ₩54,829 | ₩56,670 | ₩54,602 | ₩56,639 | +3.30% | 5.2만 |
|---|
| 2026.05.19 | ₩53,962 | ₩54,796 | ₩53,456 | ₩54,069 | +0.20% | 4만 |
|---|
| 2026.05.18 | ₩56,937 | ₩57,323 | ₩54,176 | ₩54,907 | -3.57% | 9.8만 |
|---|
| 2026.05.15 | ₩58,137 | ₩58,137 | ₩56,296 | ₩56,603 | -2.64% | 1.3만 |
|---|
| 2026.05.14 | ₩60,071 | ₩60,351 | ₩58,470 | ₩58,794 | -2.12% | 1.8만 |
|---|
| 2026.05.13 | ₩58,910 | ₩60,017 | ₩58,764 | ₩59,964 | +1.79% | 6.9천 |
|---|
| 2026.05.12 | ₩59,150 | ₩59,417 | ₩58,364 | ₩59,405 | +0.43% | 1.5만 |
|---|
| 2026.05.11 | ₩59,871 | ₩61,484 | ₩59,371 | ₩59,595 | -0.46% | 1만 |
|---|
| 2026.05.08 | ₩59,117 | ₩59,644 | ₩59,097 | ₩59,501 | +0.65% | 1.1만 |
|---|
| 2026.05.07 | ₩61,404 | ₩61,404 | ₩58,150 | ₩58,976 | -3.96% | 2.1만 |
|---|
| 2026.05.06 | ₩60,564 | ₩61,378 | ₩59,671 | ₩61,378 | +1.34% | 7.1만 |
|---|
| 2026.05.05 | ₩60,658 | ₩60,764 | ₩58,977 | ₩59,905 | -1.24% | 1.7만 |
|---|
| 2026.05.04 | ₩58,110 | ₩60,111 | ₩58,110 | ₩59,769 | +2.86% | 10.3만 |
|---|
| 2026.05.01 | ₩58,830 | ₩58,830 | ₩57,617 | ₩58,437 | -0.67% | 1만 |
|---|
| 2026.04.30 | ₩57,510 | ₩58,590 | ₩57,203 | ₩58,556 | +1.82% | 9.4천 |
|---|
| 2026.04.29 | ₩58,390 | ₩58,390 | ₩56,816 | ₩57,097 | -2.22% | 2.2만 |
|---|
| 2026.04.28 | ₩60,057 | ₩61,151 | ₩58,697 | ₩58,812 | -2.07% | 1.5만 |
|---|
| 2026.04.27 | ₩61,151 | ₩62,565 | ₩60,631 | ₩60,794 | -0.58% | 1.2만 |
|---|
| 2026.04.24 | ₩62,311 | ₩62,311 | ₩60,204 | ₩61,284 | -1.65% | 2.2만 |
|---|
| 2026.04.23 | ₩63,218 | ₩63,518 | ₩61,271 | ₩61,741 | -2.34% | 6.6만 |
|---|
| 2026.04.22 | ₩63,885 | ₩64,159 | ₩62,998 | ₩63,153 | -1.15% | 8.5천 |
|---|
| 2026.04.21 | ₩64,259 | ₩64,259 | ₩62,685 | ₩62,804 | -2.26% | 2.9만 |
|---|
| 2026.04.20 | ₩63,538 | ₩64,125 | ₩63,218 | ₩63,685 | +0.23% | 2.3만 |
|---|
| 2026.04.17 | ₩62,685 | ₩63,765 | ₩62,471 | ₩63,245 | +0.89% | 2.8만 |
|---|
| 2026.04.16 | ₩61,484 | ₩61,871 | ₩60,871 | ₩61,863 | +0.62% | 1.3만 |
|---|
| 2026.04.15 | ₩60,711 | ₩61,404 | ₩60,044 | ₩61,324 | +1.01% | 1.4만 |
|---|
| 2026.04.14 | ₩59,764 | ₩61,178 | ₩59,764 | ₩60,544 | +1.31% | 1.9만 |
|---|
| 2026.04.13 | ₩58,857 | ₩60,131 | ₩58,404 | ₩59,287 | +0.73% | 2만 |
|---|
| 2026.04.10 | ₩59,697 | ₩59,697 | ₩57,663 | ₩57,883 | -3.04% | 1.7만 |
|---|
| 2026.04.09 | ₩57,883 | ₩59,297 | ₩57,883 | ₩59,297 | +2.44% | 3만 |
|---|
| 2026.04.08 | ₩58,684 | ₩58,684 | ₩57,597 | ₩57,923 | -1.30% | 1.5만 |
|---|
| 2026.04.07 | ₩56,270 | ₩57,430 | ₩55,766 | ₩57,430 | +2.06% | 4.9천 |
|---|
| 2026.04.06 | ₩57,510 | ₩57,950 | ₩56,950 | ₩57,057 | -0.79% | 8.1천 |
|---|
| 2026.04.02 | ₩54,883 | ₩57,470 | ₩54,536 | ₩57,131 | +4.10% | 1.2만 |
|---|
| 2026.04.01 | ₩56,083 | ₩57,163 | ₩56,083 | ₩56,576 | +0.88% | 1.3만 |
|---|
| 2026.03.31 | ₩53,082 | ₩55,649 | ₩53,082 | ₩55,515 | +4.58% | 2.7만 |
|---|
| 2026.03.30 | ₩53,229 | ₩53,229 | ₩51,522 | ₩51,562 | -3.13% | 1.9만 |
|---|
| 2026.03.27 | ₩54,536 | ₩54,883 | ₩52,629 | ₩52,775 | -3.23% | 3만 |
|---|
| 2026.03.26 | ₩54,336 | ₩55,456 | ₩54,336 | ₩54,927 | +1.09% | 1.4만 |
|---|
| 2026.03.25 | ₩52,735 | ₩55,023 | ₩52,735 | ₩54,652 | +3.63% | 6.5천 |
|---|
| 2026.03.24 | ₩52,682 | ₩52,762 | ₩51,802 | ₩52,538 | -0.27% | 8.8천 |
|---|
| 2026.03.23 | ₩53,816 | ₩53,896 | ₩53,029 | ₩53,175 | -1.19% | 3.5만 |
|---|
| 2026.03.20 | ₩53,696 | ₩54,349 | ₩52,629 | ₩52,815 | -1.64% | 1.5만 |
|---|
| 2026.03.19 | ₩52,522 | ₩54,176 | ₩52,282 | ₩53,922 | +2.67% | 1.7만 |
|---|
| 2026.03.18 | ₩54,456 | ₩54,456 | ₩53,202 | ₩53,202 | -2.30% | 1.2만 |
|---|
| 2026.03.17 | ₩55,429 | ₩55,471 | ₩54,522 | ₩54,843 | -1.06% | 9.5천 |
|---|
| 2026.03.16 | ₩55,376 | ₩55,856 | ₩55,203 | ₩55,336 | -0.07% | 2만 |
|---|
| 2026.03.13 | ₩55,856 | ₩56,296 | ₩54,017 | ₩54,216 | -2.94% | 1.3만 |
|---|
| 2026.03.12 | ₩56,990 | ₩56,990 | ₩54,509 | ₩55,215 | -3.11% | 1.3만 |
|---|
| 2026.03.11 | ₩58,017 | ₩58,017 | ₩56,683 | ₩57,297 | -1.24% | 2.8만 |
|---|
| 2026.03.10 | ₩57,550 | ₩58,664 | ₩57,137 | ₩57,830 | +0.49% | 2.6만 |
|---|
| 2026.03.09 | ₩55,296 | ₩56,896 | ₩55,296 | ₩56,843 | +2.80% | 3.1만 |
|---|
| 2026.03.06 | ₩54,136 | ₩55,496 | ₩54,136 | ₩55,256 | +2.07% | 1.9만 |
|---|
| 2026.03.05 | ₩55,443 | ₩56,190 | ₩54,660 | ₩55,136 | -0.55% | 1.4만 |
|---|
| 2026.03.04 | ₩55,429 | ₩57,050 | ₩55,069 | ₩56,736 | +2.36% | 2.6만 |
|---|
| 2026.03.03 | ₩54,856 | ₩55,896 | ₩53,949 | ₩55,001 | +0.27% | 1.5만 |
|---|
| 2026.03.02 | ₩55,229 | ₩56,656 | ₩54,963 | ₩56,323 | +1.98% | 1.8만 |
|---|
| 2026.02.27 | ₩56,523 | ₩56,696 | ₩56,136 | ₩56,639 | +0.21% | 5.3천 |
|---|
| 2026.02.26 | ₩56,790 | ₩56,963 | ₩55,603 | ₩56,963 | +0.31% | 8.8천 |
|---|
| 2026.02.25 | ₩57,210 | ₩58,022 | ₩57,017 | ₩57,018 | -0.34% | 1.3만 |
|---|
| 2026.02.24 | ₩55,870 | ₩56,910 | ₩55,856 | ₩56,871 | +1.79% | 5.7만 |
|---|
| 2026.02.23 | ₩54,629 | ₩55,843 | ₩54,316 | ₩55,183 | +1.01% | 2.1만 |
|---|
| 2026.02.20 | ₩55,123 | ₩55,123 | ₩53,736 | ₩54,442 | -1.23% | 2.2만 |
|---|
| 2026.02.19 | ₩54,803 | ₩55,269 | ₩53,682 | ₩55,256 | +0.83% | 1.2만 |
|---|
| 2026.02.18 | ₩54,296 | ₩55,196 | ₩54,256 | ₩54,749 | +0.84% | 1.1만 |
|---|
| 2026.02.17 | ₩53,122 | ₩54,416 | ₩52,762 | ₩54,026 | +1.70% | 2.2만 |
|---|
| 2026.02.13 | ₩53,949 | ₩55,149 | ₩53,182 | ₩53,182 | -1.42% | 1.4만 |
|---|
| 2026.02.12 | ₩54,656 | ₩54,656 | ₩52,835 | ₩53,749 | -1.66% | 1.9만 |
|---|
| 2026.02.11 | ₩54,883 | ₩54,883 | ₩52,642 | ₩54,149 | -1.34% | 4.6만 |
|---|
| 2026.02.10 | ₩54,856 | ₩55,403 | ₩54,309 | ₩54,669 | -0.34% | 1.7만 |
|---|
| 2026.02.09 | ₩54,429 | ₩55,003 | ₩53,402 | ₩54,616 | +0.34% | 3.1만 |
|---|
| 2026.02.06 | ₩53,069 | ₩54,669 | ₩53,055 | ₩54,509 | +2.71% | 2.3만 |
|---|
| 2026.02.05 | ₩54,482 | ₩55,136 | ₩51,788 | ₩51,852 | -4.83% | 2.1만 |
|---|
| 2026.02.04 | ₩56,590 | ₩56,590 | ₩53,710 | ₩54,643 | -3.44% | 3.4만 |
|---|
| 2026.02.03 | ₩56,456 | ₩57,217 | ₩55,203 | ₩56,280 | -0.31% | 2.2만 |
|---|
| 2026.02.02 | ₩54,122 | ₩56,303 | ₩54,122 | ₩55,906 | +3.29% | 2만 |
|---|
| 2026.01.30 | ₩55,069 | ₩55,603 | ₩53,916 | ₩54,472 | -1.09% | 2.2만 |
|---|
| 2026.01.29 | ₩55,296 | ₩55,850 | ₩54,829 | ₩55,349 | +0.10% | 1.9만 |
|---|
| 2026.01.28 | ₩57,257 | ₩57,270 | ₩55,283 | ₩55,283 | -3.45% | 1.6만 |
|---|
| 2026.01.27 | ₩56,030 | ₩57,190 | ₩56,030 | ₩57,083 | +1.88% | 1.5만 |
|---|
| 2026.01.26 | ₩56,470 | ₩56,523 | ₩55,376 | ₩56,150 | -0.57% | 3.4만 |
|---|
| 2026.01.23 | ₩58,790 | ₩58,790 | ₩56,963 | ₩57,043 | -2.97% | 2.1만 |
|---|
| 2026.01.22 | ₩57,043 | ₩58,817 | ₩57,043 | ₩58,550 | +2.64% | 2.9만 |
|---|
| 2026.01.21 | ₩55,523 | ₩56,510 | ₩55,096 | ₩56,510 | +1.78% | 1.8만 |
|---|
| 2026.01.20 | ₩53,482 | ₩55,496 | ₩52,989 | ₩55,469 | +3.72% | 2.1만 |
|---|
| 2026.01.16 | ₩54,056 | ₩54,736 | ₩53,415 | ₩54,122 | +0.12% | 1.4만 |
|---|
| 2026.01.15 | ₩55,496 | ₩55,496 | ₩53,829 | ₩53,829 | -3.00% | 2만 |
|---|
| 2026.01.14 | ₩53,095 | ₩55,336 | ₩53,095 | ₩55,336 | +4.22% | 1.4만 |
|---|
| 2026.01.13 | ₩52,095 | ₩53,223 | ₩51,788 | ₩53,109 | +1.95% | 9.9천 |
|---|
| 2026.01.12 | ₩52,655 | ₩52,655 | ₩51,216 | ₩52,503 | -0.29% | 1.9만 |
|---|
| 2026.01.09 | ₩52,869 | ₩53,375 | ₩52,602 | ₩52,753 | -0.22% | 1.3만 |
|---|
| 2026.01.08 | ₩52,268 | ₩52,607 | ₩51,575 | ₩52,082 | -0.36% | 1.7만 |
|---|
| 2026.01.07 | ₩49,868 | ₩53,442 | ₩49,868 | ₩52,695 | +5.67% | 3.1만 |
|---|
| 2026.01.06 | ₩49,508 | ₩49,854 | ₩48,761 | ₩49,614 | +0.22% | 4.4만 |
|---|
| 2026.01.05 | ₩50,428 | ₩51,065 | ₩48,305 | ₩49,028 | -2.78% | 8.9만 |
|---|
| 2026.01.02 | ₩52,188 | ₩52,188 | ₩49,748 | ₩50,188 | -3.83% | 9.3만 |
|---|
| 2025.12.31 | ₩50,935 | ₩51,588 | ₩50,781 | ₩51,428 | +0.97% | 1.7만 |
|---|
| 2025.12.30 | ₩51,788 | ₩51,868 | ₩50,641 | ₩50,841 | -1.83% | 2만 |
|---|
| 2025.12.29 | ₩52,615 | ₩52,615 | ₩51,775 | ₩51,788 | -1.57% | 1.6만 |
|---|
| 2025.12.26 | ₩53,602 | ₩53,602 | ₩52,375 | ₩52,762 | -1.57% | 5.5만 |
|---|
| 2025.12.24 | ₩52,749 | ₩53,776 | ₩52,749 | ₩53,776 | +1.95% | 2만 |
|---|
| 2025.12.23 | ₩53,402 | ₩53,482 | ₩52,455 | ₩52,695 | -1.32% | 3.2만 |
|---|
| 2025.12.22 | ₩52,295 | ₩53,756 | ₩52,148 | ₩53,589 | +2.47% | 1.8만 |
|---|
| 2025.12.19 | ₩51,482 | ₩53,482 | ₩51,482 | ₩52,642 | +2.25% | 4.9만 |
|---|
| 2025.12.18 | ₩52,135 | ₩52,909 | ₩51,268 | ₩51,438 | -1.34% | 1.2만 |
|---|
| 2025.12.17 | ₩52,949 | ₩53,682 | ₩51,402 | ₩51,455 | -2.82% | 2.7만 |
|---|
| 2025.12.16 | ₩52,882 | ₩53,362 | ₩52,215 | ₩52,949 | +0.13% | 2.1만 |
|---|
| 2025.12.15 | ₩53,682 | ₩54,216 | ₩53,074 | ₩53,082 | -1.12% | 1.4만 |
|---|
| 2025.12.12 | ₩53,362 | ₩54,176 | ₩52,975 | ₩53,282 | -0.15% | 2만 |
|---|
| 2025.12.11 | ₩53,189 | ₩54,033 | ₩52,869 | ₩53,415 | +0.43% | 4.8만 |
|---|
| 2025.12.10 | ₩52,309 | ₩53,322 | ₩52,309 | ₩53,097 | +1.51% | 2.6만 |
|---|
| 2025.12.09 | ₩53,829 | ₩53,937 | ₩52,390 | ₩52,482 | -2.50% | 2.9만 |
|---|
| 2025.12.08 | ₩52,455 | ₩54,442 | ₩52,288 | ₩53,736 | +2.44% | 6.8만 |
|---|
| 2025.12.05 | ₩51,508 | ₩51,623 | ₩51,028 | ₩51,340 | -0.33% | 2.4만 |
|---|
| 2025.12.04 | ₩49,661 | ₩51,202 | ₩49,308 | ₩50,935 | +2.56% | 4.9만 |
|---|
| 2025.12.03 | ₩47,454 | ₩49,881 | ₩47,454 | ₩49,801 | +4.95% | 2.6만 |
|---|
| 2025.12.02 | ₩48,841 | ₩48,841 | ₩46,867 | ₩47,092 | -3.58% | 7.4만 |
|---|
| 2025.12.01 | ₩50,175 | ₩50,175 | ₩48,415 | ₩48,801 | -2.74% | 4.1만 |
|---|
| 2025.11.28 | ₩50,428 | ₩50,455 | ₩50,121 | ₩50,455 | +0.05% | 1.1만 |
|---|
| 2025.11.26 | ₩48,671 | ₩50,241 | ₩48,671 | ₩50,033 | +2.80% | 2.4만 |
|---|
| 2025.11.25 | ₩48,641 | ₩48,946 | ₩48,027 | ₩48,946 | +0.63% | 3.6만 |
|---|
| 2025.11.24 | ₩46,600 | ₩48,334 | ₩46,600 | ₩48,321 | +3.69% | 2.5만 |
|---|
| 2025.11.21 | ₩44,746 | ₩46,627 | ₩44,280 | ₩46,027 | +2.86% | 2.8만 |
|---|
| 2025.11.20 | ₩46,067 | ₩47,214 | ₩44,800 | ₩44,893 | -2.55% | 2.8만 |
|---|
| 2025.11.19 | ₩45,346 | ₩45,947 | ₩45,030 | ₩45,066 | -0.62% | 4.6만 |
|---|
| 2025.11.18 | ₩45,026 | ₩45,320 | ₩44,234 | ₩45,013 | -0.03% | 2.3만 |
|---|
| 2025.11.17 | ₩43,386 | ₩44,602 | ₩42,892 | ₩43,850 | +1.07% | 1.2만 |
|---|
| 2025.11.14 | ₩41,680 | ₩43,919 | ₩41,680 | ₩43,133 | +3.48% | 3.3만 |
|---|
| 2025.11.13 | ₩42,682 | ₩43,052 | ₩41,963 | ₩41,963 | -1.68% | 1.5만 |
|---|
| 2025.11.12 | ₩42,812 | ₩43,319 | ₩42,706 | ₩43,007 | +0.45% | 1.8만 |
|---|
| 2025.11.11 | ₩40,638 | ₩42,732 | ₩40,638 | ₩42,675 | +5.01% | 9.1천 |
|---|
| 2025.11.10 | ₩41,052 | ₩41,159 | ₩40,879 | ₩41,132 | +0.19% | 7.3천 |
|---|
| 2025.11.07 | ₩39,167 | ₩39,598 | ₩38,311 | ₩39,597 | +1.10% | 2.4만 |
|---|
| 2025.11.06 | ₩39,958 | ₩40,477 | ₩39,858 | ₩40,050 | +0.23% | 3.4천 |
|---|
| 2025.11.05 | ₩40,252 | ₩40,252 | ₩39,345 | ₩39,945 | -0.76% | 1.5만 |
|---|
| 2025.11.04 | ₩40,625 | ₩41,383 | ₩40,536 | ₩40,536 | -0.22% | 1만 |
|---|
| 2025.11.03 | ₩42,599 | ₩42,599 | ₩40,852 | ₩41,275 | -3.11% | 1.3만 |
|---|
| 2025.10.31 | ₩42,679 | ₩43,146 | ₩42,612 | ₩43,024 | +0.81% | 2.1만 |
|---|
| 2025.10.30 | ₩42,366 | ₩43,346 | ₩42,366 | ₩42,738 | +0.88% | 1.5만 |
|---|
| 2025.10.29 | ₩42,531 | ₩42,932 | ₩41,972 | ₩42,290 | -0.57% | 1.2만 |
|---|
| 2025.10.28 | ₩42,292 | ₩43,052 | ₩42,239 | ₩42,736 | +1.05% | 1.1만 |
|---|
| 2025.10.27 | ₩41,252 | ₩42,652 | ₩41,252 | ₩42,532 | +3.10% | 2.4만 |
|---|
| 2025.10.24 | ₩40,972 | ₩41,152 | ₩40,572 | ₩40,768 | -0.50% | 8.2천 |
|---|
| 2025.10.23 | ₩40,372 | ₩40,705 | ₩40,118 | ₩40,177 | -0.48% | 2.3만 |
|---|
| 2025.10.22 | ₩41,225 | ₩41,365 | ₩39,745 | ₩40,201 | -2.48% | 3.9만 |
|---|
| 2025.10.21 | ₩41,745 | ₩42,159 | ₩41,625 | ₩41,681 | -0.15% | 9천 |
|---|
| 2025.10.20 | ₩41,385 | ₩41,919 | ₩41,119 | ₩41,895 | +1.23% | 4만 |
|---|
| 2025.10.17 | ₩40,812 | ₩40,959 | ₩39,772 | ₩40,154 | -1.61% | 8.8천 |
|---|
| 2025.10.16 | ₩41,879 | ₩42,319 | ₩40,396 | ₩40,665 | -2.90% | 2.1만 |
|---|
| 2025.10.15 | ₩39,611 | ₩40,892 | ₩39,611 | ₩40,884 | +3.21% | 2.3만 |
|---|
| 2025.10.14 | ₩38,531 | ₩39,291 | ₩38,504 | ₩38,986 | +1.18% | 2.5만 |
|---|
| 2025.10.13 | ₩38,765 | ₩39,090 | ₩38,464 | ₩38,983 | +0.56% | 2.2만 |
|---|
| 2025.10.10 | ₩39,585 | ₩39,585 | ₩37,814 | ₩38,678 | -2.29% | 3.7만 |
|---|