시장 데이터를 불러오는 중
전체 종목
VanEck Biotech ETF 과거 주가
VanEck Biotech ETF · BBH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Biotech ETF · BBH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩313,969 | ₩322,540 | ₩313,969 | ₩322,540 | +2.73% | 1.1만 |
| 2026.10.08 | ₩317,148 | ₩317,148 | ₩308,845 | ₩313,902 | -1.02% | 1.6만 |
| 2026.10.07 | ₩314,962 | ₩321,869 | ₩314,962 | ₩319,053 | +1.30% | 8.2천 |
| 2026.10.06 | ₩324,270 | ₩326,859 | ₩315,270 | ₩316,947 | -2.26% | 1.6만 |
| 2026.10.05 | ₩317,872 | ₩322,862 | ₩317,403 | ₩322,620 | +1.49% | 9.4천 |
| 2026.10.02 | ₩319,388 | ₩319,696 | ₩317,202 | ₩318,489 | -0.28% | 1.2만 |
| 2026.10.01 | ₩327,543 | ₩328,951 | ₩320,220 | ₩320,220 | -2.24% | 1.4만 |
| 2026.09.30 | ₩328,750 | ₩330,695 | ₩327,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩328,053 |
| -0.21% |
| 6.9천 |
| 2026.09.29 | ₩328,817 | ₩329,474 | ₩325,518 | ₩329,474 | +0.20% | 1.3만 |
|---|
| 2026.09.28 | ₩327,114 | ₩329,837 | ₩326,430 | ₩329,072 | +0.60% | 1만 |
|---|
| 2026.09.25 | ₩329,099 | ₩329,099 | ₩325,947 | ₩329,099 | 0.00% | 1.5만 |
|---|
| 2026.09.24 | ₩323,197 | ₩327,007 | ₩323,197 | ₩326,980 | +1.17% | 7.3천 |
|---|
| 2026.09.23 | ₩324,082 | ₩326,041 | ₩321,065 | ₩322,191 | -0.58% | 3.5만 |
|---|
| 2026.09.22 | ₩319,831 | ₩325,665 | ₩319,831 | ₩324,632 | +1.50% | 5.5천 |
|---|
| 2026.09.21 | ₩316,236 | ₩320,139 | ₩316,236 | ₩318,851 | +0.83% | 1만 |
|---|
| 2026.09.18 | ₩317,430 | ₩318,087 | ₩313,875 | ₩314,050 | -1.06% | 2.5천 |
|---|
| 2026.09.17 | ₩316,558 | ₩317,510 | ₩315,901 | ₩317,510 | +0.30% | 3.2천 |
|---|
| 2026.09.16 | ₩310,750 | ₩310,750 | ₩310,066 | ₩310,066 | -0.22% | 3.4천 |
|---|
| 2026.09.15 | ₩309,436 | ₩309,436 | ₩307,638 | ₩309,436 | 0.00% | 3.3천 |
|---|
| 2026.09.14 | ₩308,577 | ₩311,313 | ₩307,947 | ₩311,206 | +0.85% | 4.6천 |
|---|
| 2026.09.11 | ₩308,376 | ₩308,912 | ₩307,679 | ₩307,679 | -0.23% | 2.8천 |
|---|
| 2026.09.10 | ₩307,450 | ₩307,464 | ₩306,619 | ₩306,673 | -0.25% | 7.4천 |
|---|
| 2026.09.09 | ₩310,710 | ₩310,710 | ₩309,476 | ₩310,133 | -0.19% | 2.2만 |
|---|
| 2026.09.08 | ₩317,631 | ₩317,631 | ₩311,635 | ₩311,635 | -1.89% | 1만 |
|---|
| 2026.09.04 | ₩324,941 | ₩324,941 | ₩322,889 | ₩323,412 | -0.47% | 4.6천 |
|---|
| 2026.09.03 | ₩326,658 | ₩326,913 | ₩323,398 | ₩326,913 | +0.08% | 1.3만 |
|---|
| 2026.09.02 | ₩321,829 | ₩326,309 | ₩321,708 | ₩325,652 | +1.19% | 5.3만 |
|---|
| 2026.09.01 | ₩317,148 | ₩321,226 | ₩317,148 | ₩321,226 | +1.29% | 2.9만 |
|---|
| 2026.08.31 | ₩315,579 | ₩317,188 | ₩315,404 | ₩317,081 | +0.48% | 5.1천 |
|---|
| 2026.08.28 | ₩321,802 | ₩321,802 | ₩316,531 | ₩317,188 | -1.43% | 1.2만 |
|---|
| 2026.08.27 | ₩324,418 | ₩325,625 | ₩323,090 | ₩324,579 | +0.05% | 5.8천 |
|---|
| 2026.08.26 | ₩325,142 | ₩325,491 | ₩324,941 | ₩325,491 | +0.11% | 4천 |
|---|
| 2026.08.25 | ₩322,205 | ₩327,744 | ₩322,205 | ₩326,913 | +1.46% | 9.8천 |
|---|
| 2026.08.24 | ₩323,425 | ₩323,425 | ₩318,892 | ₩322,460 | -0.30% | 8.5천 |
|---|
| 2026.08.21 | ₩319,549 | ₩325,840 | ₩319,549 | ₩323,559 | +1.26% | 1.1만 |
|---|
| 2026.08.20 | ₩322,044 | ₩322,044 | ₩318,033 | ₩318,033 | -1.25% | 1.8만 |
|---|
| 2026.08.19 | ₩313,352 | ₩327,328 | ₩313,352 | ₩327,302 | +4.45% | 2.6만 |
|---|
| 2026.08.18 | ₩300,449 | ₩302,126 | ₩300,449 | ₩301,093 | +0.21% | 6.2천 |
|---|
| 2026.08.17 | ₩294,064 | ₩298,155 | ₩294,064 | ₩298,155 | +1.39% | 4.9천 |
|---|
| 2026.08.14 | ₩294,440 | ₩294,440 | ₩291,100 | ₩292,455 | -0.67% | 3.4천 |
|---|
| 2026.08.13 | ₩296,573 | ₩296,573 | ₩293,836 | ₩294,601 | -0.66% | 8천 |
|---|
| 2026.08.12 | ₩294,373 | ₩296,425 | ₩292,804 | ₩295,446 | +0.36% | 3.9천 |
|---|
| 2026.08.11 | ₩295,164 | ₩295,620 | ₩294,655 | ₩294,708 | -0.15% | 4.6천 |
|---|
| 2026.08.10 | ₩293,743 | ₩295,084 | ₩292,535 | ₩294,802 | +0.36% | 6.5천 |
|---|
| 2026.08.07 | ₩286,178 | ₩290,497 | ₩285,440 | ₩290,497 | +1.51% | 5.2천 |
|---|
| 2026.08.06 | ₩284,823 | ₩284,823 | ₩280,812 | ₩282,570 | -0.79% | 7.3천 |
|---|
| 2026.08.05 | ₩282,972 | ₩284,528 | ₩281,403 | ₩282,328 | -0.23% | 3.5천 |
|---|
| 2026.08.04 | ₩274,039 | ₩279,029 | ₩274,039 | ₩279,029 | +1.82% | 8.5천 |
|---|
| 2026.08.03 | ₩274,938 | ₩275,662 | ₩273,315 | ₩273,999 | -0.34% | 4.9천 |
|---|
| 2026.07.31 | ₩274,428 | ₩276,198 | ₩273,234 | ₩275,702 | +0.46% | 3.8천 |
|---|
| 2026.07.30 | ₩277,003 | ₩279,002 | ₩273,677 | ₩279,002 | +0.72% | 5천 |
|---|
| 2026.07.29 | ₩281,805 | ₩282,502 | ₩279,847 | ₩279,847 | -0.69% | 2.3만 |
|---|
| 2026.07.28 | ₩277,379 | ₩281,845 | ₩277,379 | ₩281,805 | +1.60% | 5.4천 |
|---|
| 2026.07.27 | ₩274,052 | ₩276,480 | ₩273,717 | ₩273,717 | -0.12% | 3.4천 |
|---|
| 2026.07.24 | ₩275,085 | ₩275,192 | ₩273,046 | ₩273,046 | -0.74% | 2.1천 |
|---|
| 2026.07.23 | ₩270,015 | ₩273,663 | ₩270,015 | ₩273,663 | +1.35% | 3.3천 |
|---|
| 2026.07.22 | ₩272,939 | ₩272,939 | ₩269,800 | ₩269,800 | -1.15% | 2.6천 |
|---|
| 2026.07.21 | ₩271,128 | ₩273,677 | ₩269,237 | ₩272,845 | +0.63% | 7천 |
|---|
| 2026.07.20 | ₩274,294 | ₩274,522 | ₩271,330 | ₩271,330 | -1.08% | 3.2천 |
|---|
| 2026.07.17 | ₩276,319 | ₩277,768 | ₩273,932 | ₩274,669 | -0.60% | 2.9천 |
|---|
| 2026.07.16 | ₩275,930 | ₩276,641 | ₩275,152 | ₩276,641 | +0.26% | 3.4천 |
|---|
| 2026.07.15 | ₩272,416 | ₩274,240 | ₩272,416 | ₩273,610 | +0.44% | 3.4천 |
|---|
| 2026.07.14 | ₩274,079 | ₩274,079 | ₩271,437 | ₩272,054 | -0.74% | 4.8천 |
|---|
| 2026.07.13 | ₩275,568 | ₩275,568 | ₩272,993 | ₩274,240 | -0.48% | 3.2천 |
|---|
| 2026.07.10 | ₩276,829 | ₩276,829 | ₩275,192 | ₩275,702 | -0.41% | 4.3천 |
|---|
| 2026.07.09 | ₩281,657 | ₩283,777 | ₩281,604 | ₩281,845 | +0.07% | 4.5천 |
|---|
| 2026.07.08 | ₩282,167 | ₩282,167 | ₩279,847 | ₩280,705 | -0.52% | 3.4천 |
|---|
| 2026.07.07 | ₩284,514 | ₩285,078 | ₩282,891 | ₩284,877 | +0.13% | 5.3천 |
|---|
| 2026.07.06 | ₩283,361 | ₩283,361 | ₩279,122 | ₩282,114 | -0.44% | 1.2만 |
|---|
| 2026.07.02 | ₩275,541 | ₩283,468 | ₩275,541 | ₩283,468 | +2.88% | 7천 |
|---|
| 2026.07.01 | ₩273,435 | ₩274,441 | ₩273,435 | ₩274,240 | +0.29% | 2.3천 |
|---|
| 2026.06.30 | ₩272,724 | ₩273,315 | ₩271,330 | ₩272,604 | -0.04% | 6.3천 |
|---|
| 2026.06.29 | ₩270,391 | ₩273,328 | ₩270,391 | ₩273,274 | +1.07% | 4.2천 |
|---|
| 2026.06.26 | ₩264,663 | ₩271,209 | ₩264,663 | ₩269,707 | +1.91% | 5.1천 |
|---|
| 2026.06.25 | ₩265,803 | ₩267,346 | ₩263,577 | ₩263,577 | -0.84% | 8.4천 |
|---|
| 2026.06.24 | ₩257,474 | ₩262,692 | ₩257,474 | ₩261,498 | +1.56% | 9.2천 |
|---|
| 2026.06.23 | ₩253,759 | ₩258,239 | ₩253,759 | ₩255,958 | +0.87% | 5.7천 |
|---|
| 2026.06.22 | ₩252,605 | ₩254,000 | ₩251,411 | ₩254,000 | +0.55% | 5.9천 |
|---|
| 2026.06.18 | ₩254,899 | ₩254,899 | ₩249,171 | ₩251,680 | -1.26% | 8.6천 |
|---|
| 2026.06.17 | ₩253,423 | ₩255,288 | ₩252,297 | ₩252,297 | -0.44% | 4.3천 |
|---|
| 2026.06.16 | ₩251,157 | ₩253,195 | ₩251,143 | ₩252,122 | +0.38% | 2.5천 |
|---|
| 2026.06.15 | ₩253,101 | ₩253,101 | ₩251,867 | ₩252,337 | -0.30% | 3.5천 |
|---|
| 2026.06.12 | ₩252,377 | ₩252,377 | ₩251,089 | ₩251,572 | -0.32% | 2.8천 |
|---|
| 2026.06.11 | ₩247,562 | ₩253,075 | ₩247,562 | ₩252,002 | +1.79% | 6.2천 |
|---|
| 2026.06.10 | ₩250,808 | ₩250,808 | ₩245,563 | ₩245,563 | -2.09% | 3.2천 |
|---|
| 2026.06.09 | ₩252,189 | ₩252,189 | ₩248,528 | ₩251,478 | -0.28% | 3.9천 |
|---|
| 2026.06.08 | ₩252,176 | ₩252,176 | ₩249,131 | ₩249,547 | -1.04% | 3.5천 |
|---|
| 2026.06.05 | ₩254,671 | ₩254,872 | ₩252,163 | ₩252,163 | -0.98% | 2.8천 |
|---|
| 2026.06.04 | ₩253,021 | ₩255,529 | ₩252,645 | ₩254,161 | +0.45% | 2.3천 |
|---|
| 2026.06.03 | ₩242,680 | ₩249,252 | ₩242,680 | ₩249,171 | +2.68% | 1.8천 |
|---|
| 2026.06.02 | ₩248,233 | ₩248,233 | ₩243,122 | ₩243,753 | -1.80% | 5.4천 |
|---|
| 2026.06.01 | ₩250,888 | ₩250,888 | ₩248,917 | ₩249,399 | -0.59% | 5.3천 |
|---|
| 2026.05.29 | ₩252,216 | ₩253,021 | ₩252,216 | ₩253,021 | +0.32% | 2.7천 |
|---|
| 2026.05.28 | ₩247,280 | ₩252,525 | ₩247,280 | ₩252,525 | +2.12% | 2.5천 |
|---|
| 2026.05.27 | ₩247,388 | ₩248,756 | ₩247,388 | ₩247,709 | +0.13% | 6.6천 |
|---|
| 2026.05.26 | ₩249,118 | ₩249,118 | ₩246,771 | ₩246,771 | -0.94% | 2.1천 |
|---|
| 2026.05.22 | ₩248,662 | ₩249,788 | ₩247,119 | ₩247,817 | -0.34% | 1.9천 |
|---|
| 2026.05.21 | ₩244,195 | ₩247,347 | ₩244,195 | ₩246,838 | +1.08% | 2.7천 |
|---|
| 2026.05.20 | ₩243,726 | ₩245,268 | ₩243,471 | ₩245,268 | +0.63% | 4.7천 |
|---|
| 2026.05.19 | ₩241,392 | ₩243,927 | ₩240,426 | ₩242,934 | +0.64% | 6.6천 |
|---|
| 2026.05.18 | ₩241,405 | ₩242,170 | ₩240,775 | ₩241,298 | -0.04% | 9.2천 |
|---|
| 2026.05.15 | ₩248,219 | ₩248,219 | ₩243,766 | ₩243,820 | -1.77% | 8.2천 |
|---|
| 2026.05.14 | ₩249,440 | ₩251,626 | ₩249,440 | ₩249,467 | +0.01% | 7천 |
|---|
| 2026.05.13 | ₩251,747 | ₩251,747 | ₩249,775 | ₩251,344 | -0.16% | 4.3천 |
|---|
| 2026.05.12 | ₩248,850 | ₩253,061 | ₩248,850 | ₩252,699 | +1.55% | 6.2천 |
|---|
| 2026.05.11 | ₩248,568 | ₩251,653 | ₩247,589 | ₩248,340 | -0.09% | 5.6천 |
|---|
| 2026.05.08 | ₩248,085 | ₩250,057 | ₩246,945 | ₩247,602 | -0.19% | 2.6천 |
|---|
| 2026.05.07 | ₩254,268 | ₩254,268 | ₩248,635 | ₩248,742 | -2.17% | 5.1천 |
|---|
| 2026.05.06 | ₩250,915 | ₩253,839 | ₩250,915 | ₩253,705 | +1.11% | 4.4천 |
|---|
| 2026.05.05 | ₩246,931 | ₩249,949 | ₩246,931 | ₩249,949 | +1.22% | 5.4천 |
|---|
| 2026.05.04 | ₩245,215 | ₩248,957 | ₩245,215 | ₩248,957 | +1.53% | 4.4천 |
|---|
| 2026.05.01 | ₩245,255 | ₩246,489 | ₩245,215 | ₩245,657 | +0.16% | 3.4천 |
|---|
| 2026.04.30 | ₩247,213 | ₩249,775 | ₩245,872 | ₩248,541 | +0.54% | 2만 |
|---|
| 2026.04.29 | ₩244,906 | ₩245,040 | ₩242,747 | ₩244,316 | -0.24% | 4.4천 |
|---|
| 2026.04.28 | ₩248,005 | ₩248,742 | ₩246,154 | ₩246,583 | -0.57% | 4.2천 |
|---|
| 2026.04.27 | ₩248,192 | ₩250,003 | ₩246,999 | ₩246,999 | -0.48% | 5천 |
|---|
| 2026.04.24 | ₩251,049 | ₩251,049 | ₩248,903 | ₩249,037 | -0.80% | 6.9천 |
|---|
| 2026.04.23 | ₩255,274 | ₩255,274 | ₩250,781 | ₩252,082 | -1.25% | 4천 |
|---|
| 2026.04.22 | ₩257,233 | ₩257,233 | ₩255,247 | ₩255,891 | -0.52% | 2.8천 |
|---|
| 2026.04.21 | ₩258,587 | ₩258,587 | ₩254,617 | ₩256,012 | -1.00% | 5천 |
|---|
| 2026.04.20 | ₩258,373 | ₩259,446 | ₩258,373 | ₩258,373 | 0.00% | 3.7천 |
|---|
| 2026.04.17 | ₩259,419 | ₩260,505 | ₩258,923 | ₩259,915 | +0.19% | 3.2천 |
|---|
| 2026.04.16 | ₩260,693 | ₩260,693 | ₩256,562 | ₩257,072 | -1.39% | 9.8천 |
|---|
| 2026.04.15 | ₩261,082 | ₩261,230 | ₩259,177 | ₩260,411 | -0.26% | 7.5천 |
|---|
| 2026.04.14 | ₩255,167 | ₩260,009 | ₩255,167 | ₩260,009 | +1.90% | 4.5천 |
|---|
| 2026.04.13 | ₩252,551 | ₩255,717 | ₩252,551 | ₩255,207 | +1.05% | 6.6천 |
|---|
| 2026.04.10 | ₩255,288 | ₩255,288 | ₩249,359 | ₩250,191 | -2.00% | 3.6천 |
|---|
| 2026.04.09 | ₩254,081 | ₩254,939 | ₩252,283 | ₩254,268 | +0.07% | 5.3천 |
|---|
| 2026.04.08 | ₩255,408 | ₩255,408 | ₩252,484 | ₩254,899 | -0.20% | 6.4천 |
|---|
| 2026.04.07 | ₩248,581 | ₩249,815 | ₩247,012 | ₩249,708 | +0.45% | 5.5천 |
|---|
| 2026.04.06 | ₩251,841 | ₩251,841 | ₩250,218 | ₩250,312 | -0.61% | 1.3천 |
|---|
| 2026.04.02 | ₩251,130 | ₩252,967 | ₩251,130 | ₩251,881 | +0.30% | 3.2천 |
|---|
| 2026.04.01 | ₩252,927 | ₩254,577 | ₩252,927 | ₩253,946 | +0.40% | 3.6천 |
|---|
| 2026.03.31 | ₩247,119 | ₩252,203 | ₩247,119 | ₩252,189 | +2.05% | 2.9천 |
|---|
| 2026.03.30 | ₩245,550 | ₩245,952 | ₩243,404 | ₩245,376 | -0.07% | 9.6천 |
|---|
| 2026.03.27 | ₩247,160 | ₩247,200 | ₩241,432 | ₩241,513 | -2.28% | 5.6천 |
|---|
| 2026.03.26 | ₩247,656 | ₩249,748 | ₩247,656 | ₩247,911 | +0.10% | 7.4천 |
|---|
| 2026.03.25 | ₩245,510 | ₩249,896 | ₩245,510 | ₩248,635 | +1.27% | 4.4천 |
|---|
| 2026.03.24 | ₩242,814 | ₩245,161 | ₩242,076 | ₩244,410 | +0.66% | 8.6천 |
|---|
| 2026.03.23 | ₩244,235 | ₩247,227 | ₩244,235 | ₩244,866 | +0.26% | 7.8천 |
|---|
| 2026.03.20 | ₩246,958 | ₩247,079 | ₩243,122 | ₩243,404 | -1.44% | 1만 |
|---|
| 2026.03.19 | ₩245,510 | ₩247,964 | ₩245,510 | ₩247,160 | +0.67% | 5.7천 |
|---|
| 2026.03.18 | ₩247,723 | ₩248,206 | ₩246,744 | ₩246,972 | -0.30% | 6.5천 |
|---|
| 2026.03.17 | ₩252,069 | ₩253,450 | ₩251,693 | ₩251,693 | -0.15% | 4.5천 |
|---|
| 2026.03.16 | ₩251,519 | ₩253,289 | ₩250,781 | ₩251,519 | 0.00% | 5.5천 |
|---|
| 2026.03.13 | ₩253,665 | ₩253,665 | ₩250,137 | ₩250,285 | -1.33% | 3.1천 |
|---|
| 2026.03.12 | ₩254,537 | ₩254,537 | ₩250,848 | ₩250,848 | -1.45% | 5천 |
|---|
| 2026.03.11 | ₩257,675 | ₩259,607 | ₩257,380 | ₩257,581 | -0.04% | 5천 |
|---|
| 2026.03.10 | ₩259,084 | ₩260,532 | ₩258,265 | ₩258,547 | -0.21% | 4.6천 |
|---|
| 2026.03.09 | ₩253,853 | ₩258,788 | ₩252,458 | ₩258,788 | +1.94% | 4.4천 |
|---|
| 2026.03.06 | ₩253,182 | ₩253,450 | ₩251,411 | ₩253,410 | +0.09% | 1.2만 |
|---|
| 2026.03.05 | ₩258,118 | ₩259,124 | ₩253,973 | ₩255,395 | -1.05% | 1만 |
|---|
| 2026.03.04 | ₩259,540 | ₩261,605 | ₩257,917 | ₩261,605 | +0.80% | 4.4천 |
|---|
| 2026.03.03 | ₩260,908 | ₩260,908 | ₩255,851 | ₩257,970 | -1.13% | 1.2만 |
|---|
| 2026.03.02 | ₩263,818 | ₩264,261 | ₩261,739 | ₩263,376 | -0.17% | 4.7천 |
|---|
| 2026.02.27 | ₩260,881 | ₩265,629 | ₩260,881 | ₩265,549 | +1.79% | 4.7천 |
|---|
| 2026.02.26 | ₩263,590 | ₩263,590 | ₩258,118 | ₩260,921 | -1.01% | 4천 |
|---|
| 2026.02.25 | ₩265,575 | ₩265,575 | ₩263,631 | ₩263,657 | -0.72% | 1.8만 |
|---|
| 2026.02.24 | ₩264,221 | ₩265,388 | ₩264,221 | ₩264,610 | +0.15% | 2.2천 |
|---|
| 2026.02.23 | ₩263,148 | ₩265,683 | ₩263,148 | ₩263,966 | +0.31% | 4.2천 |
|---|
| 2026.02.20 | ₩263,456 | ₩264,958 | ₩263,456 | ₩264,382 | +0.35% | 1.1만 |
|---|
| 2026.02.19 | ₩263,470 | ₩264,449 | ₩261,096 | ₩264,449 | +0.37% | 3.2천 |
|---|
| 2026.02.18 | ₩263,242 | ₩264,382 | ₩263,242 | ₩264,368 | +0.43% | 2.5천 |
|---|
| 2026.02.17 | ₩262,155 | ₩263,403 | ₩261,645 | ₩262,665 | +0.19% | 4.1천 |
|---|
| 2026.02.13 | ₩257,367 | ₩263,952 | ₩257,367 | ₩261,712 | +1.69% | 7.7천 |
|---|
| 2026.02.12 | ₩259,580 | ₩259,580 | ₩255,905 | ₩257,233 | -0.90% | 1.6만 |
|---|
| 2026.02.11 | ₩260,344 | ₩262,611 | ₩259,727 | ₩262,517 | +0.83% | 6.7천 |
|---|
| 2026.02.10 | ₩266,018 | ₩266,018 | ₩260,613 | ₩260,613 | -2.03% | 5.9천 |
|---|
| 2026.02.09 | ₩267,507 | ₩267,507 | ₩264,744 | ₩265,696 | -0.68% | 9.1천 |
|---|
| 2026.02.06 | ₩262,987 | ₩267,386 | ₩262,987 | ₩267,386 | +1.67% | 6.7천 |
|---|
| 2026.02.05 | ₩265,696 | ₩266,997 | ₩260,680 | ₩261,243 | -1.68% | 3.6천 |
|---|
| 2026.02.04 | ₩263,000 | ₩266,286 | ₩263,000 | ₩265,414 | +0.92% | 4.9천 |
|---|
| 2026.02.03 | ₩264,395 | ₩266,997 | ₩261,552 | ₩261,552 | -1.08% | 4.1천 |
|---|
| 2026.02.02 | ₩262,745 | ₩264,395 | ₩262,745 | ₩264,395 | +0.63% | 6.3천 |
|---|
| 2026.01.30 | ₩264,288 | ₩264,288 | ₩262,705 | ₩263,765 | -0.20% | 5.6천 |
|---|
| 2026.01.29 | ₩266,125 | ₩267,185 | ₩265,093 | ₩265,884 | -0.09% | 8.4천 |
|---|
| 2026.01.28 | ₩267,265 | ₩267,346 | ₩266,031 | ₩266,327 | -0.35% | 6천 |
|---|
| 2026.01.27 | ₩268,392 | ₩272,161 | ₩268,392 | ₩269,747 | +0.50% | 1.4만 |
|---|
| 2026.01.26 | ₩265,549 | ₩268,298 | ₩265,066 | ₩268,298 | +1.04% | 1.3만 |
|---|
| 2026.01.23 | ₩266,555 | ₩266,622 | ₩264,435 | ₩265,455 | -0.41% | 5.7천 |
|---|
| 2026.01.22 | ₩265,549 | ₩268,795 | ₩265,549 | ₩266,648 | +0.41% | 7.5천 |
|---|
| 2026.01.21 | ₩259,365 | ₩264,502 | ₩259,365 | ₩264,502 | +1.98% | 5.3천 |
|---|
| 2026.01.20 | ₩253,209 | ₩256,481 | ₩250,110 | ₩256,321 | +1.23% | 5.8천 |
|---|
| 2026.01.16 | ₩256,186 | ₩256,777 | ₩255,690 | ₩256,025 | -0.06% | 3.7천 |
|---|
| 2026.01.15 | ₩257,783 | ₩257,783 | ₩255,543 | ₩255,543 | -0.87% | 6천 |
|---|
| 2026.01.14 | ₩256,629 | ₩257,917 | ₩256,495 | ₩257,917 | +0.50% | 5.4천 |
|---|
| 2026.01.13 | ₩258,426 | ₩258,426 | ₩257,031 | ₩257,380 | -0.40% | 3.9천 |
|---|
| 2026.01.12 | ₩259,566 | ₩259,566 | ₩255,113 | ₩257,434 | -0.82% | 5.9천 |
|---|
| 2026.01.09 | ₩261,954 | ₩262,343 | ₩259,218 | ₩259,258 | -1.03% | 9.2천 |
|---|
| 2026.01.08 | ₩266,662 | ₩266,662 | ₩259,110 | ₩259,902 | -2.54% | 6.7천 |
|---|
| 2026.01.07 | ₩265,602 | ₩268,258 | ₩265,575 | ₩267,721 | +0.80% | 1.6만 |
|---|
| 2026.01.06 | ₩254,550 | ₩261,297 | ₩254,550 | ₩261,297 | +2.65% | 8.5천 |
|---|
| 2026.01.05 | ₩255,060 | ₩255,060 | ₩251,331 | ₩254,335 | -0.28% | 2.3만 |
|---|
| 2026.01.02 | ₩253,343 | ₩255,154 | ₩253,343 | ₩255,154 | +0.71% | 1.5만 |
|---|
| 2025.12.31 | ₩254,859 | ₩254,859 | ₩253,853 | ₩253,853 | -0.39% | 3.3천 |
|---|
| 2025.12.30 | ₩256,964 | ₩256,964 | ₩254,496 | ₩254,859 | -0.82% | 1.3만 |
|---|
| 2025.12.29 | ₩257,447 | ₩257,957 | ₩256,267 | ₩256,830 | -0.24% | 3.7천 |
|---|
| 2025.12.26 | ₩258,869 | ₩258,869 | ₩257,461 | ₩258,091 | -0.30% | 2.7천 |
|---|
| 2025.12.24 | ₩257,608 | ₩259,231 | ₩257,608 | ₩259,218 | +0.62% | 6.3천 |
|---|
| 2025.12.23 | ₩257,514 | ₩258,560 | ₩257,514 | ₩258,185 | +0.26% | 2.5천 |
|---|
| 2025.12.22 | ₩256,549 | ₩258,587 | ₩256,549 | ₩258,292 | +0.68% | 3.6천 |
|---|
| 2025.12.19 | ₩253,504 | ₩258,239 | ₩253,504 | ₩257,353 | +1.52% | 3.4천 |
|---|
| 2025.12.18 | ₩253,651 | ₩253,651 | ₩251,478 | ₩251,841 | -0.71% | 5천 |
|---|
| 2025.12.17 | ₩256,240 | ₩256,240 | ₩254,698 | ₩254,698 | -0.60% | 5.4천 |
|---|
| 2025.12.16 | ₩256,106 | ₩256,106 | ₩254,054 | ₩254,791 | -0.51% | 3.5천 |
|---|
| 2025.12.15 | ₩256,106 | ₩256,441 | ₩254,872 | ₩256,334 | +0.09% | 5.2천 |
|---|
| 2025.12.12 | ₩257,997 | ₩257,997 | ₩255,087 | ₩255,663 | -0.90% | 4.6천 |
|---|
| 2025.12.11 | ₩255,422 | ₩257,648 | ₩255,422 | ₩257,273 | +0.72% | 5.4천 |
|---|
| 2025.12.10 | ₩253,155 | ₩255,744 | ₩253,155 | ₩255,636 | +0.98% | 4.4천 |
|---|
| 2025.12.09 | ₩255,945 | ₩256,481 | ₩253,075 | ₩253,115 | -1.11% | 6.1천 |
|---|
| 2025.12.08 | ₩261,739 | ₩261,739 | ₩256,294 | ₩256,481 | -2.01% | 8.1천 |
|---|
| 2025.12.05 | ₩262,316 | ₩262,316 | ₩260,170 | ₩261,028 | -0.49% | 8.8천 |
|---|
| 2025.12.04 | ₩261,578 | ₩263,751 | ₩261,578 | ₩262,544 | +0.37% | 7천 |
|---|
| 2025.12.03 | ₩264,020 | ₩264,610 | ₩262,987 | ₩264,502 | +0.18% | 1.1만 |
|---|
| 2025.12.02 | ₩261,578 | ₩262,155 | ₩260,438 | ₩260,653 | -0.35% | 6.9천 |
|---|
| 2025.12.01 | ₩263,309 | ₩264,194 | ₩260,344 | ₩260,532 | -1.05% | 1.2만 |
|---|
| 2025.11.28 | ₩265,106 | ₩265,294 | ₩264,234 | ₩265,294 | +0.07% | 1.3만 |
|---|
| 2025.11.26 | ₩263,765 | ₩265,683 | ₩263,765 | ₩265,079 | +0.50% | 8.2천 |
|---|
| 2025.11.25 | ₩262,048 | ₩263,403 | ₩261,511 | ₩263,403 | +0.52% | 2.4만 |
|---|
| 2025.11.24 | ₩259,097 | ₩260,827 | ₩258,426 | ₩259,057 | -0.02% | 8.1천 |
|---|
| 2025.11.21 | ₩254,765 | ₩259,781 | ₩254,765 | ₩257,917 | +1.24% | 9.9천 |
|---|
| 2025.11.20 | ₩258,373 | ₩259,312 | ₩253,933 | ₩254,027 | -1.68% | 1.5만 |
|---|
| 2025.11.19 | ₩254,899 | ₩255,033 | ₩252,659 | ₩254,698 | -0.08% | 1.9만 |
|---|
| 2025.11.18 | ₩252,726 | ₩255,757 | ₩252,015 | ₩255,529 | +1.11% | 6.7천 |
|---|
| 2025.11.17 | ₩253,705 | ₩255,583 | ₩252,712 | ₩252,994 | -0.28% | 3.6만 |
|---|
| 2025.11.14 | ₩250,352 | ₩254,134 | ₩250,352 | ₩252,230 | +0.75% | 4.1천 |
|---|
| 2025.11.13 | ₩253,584 | ₩256,441 | ₩251,854 | ₩251,854 | -0.68% | 2.2만 |
|---|
| 2025.11.12 | ₩251,881 | ₩254,322 | ₩251,881 | ₩253,504 | +0.64% | 2만 |
|---|
| 2025.11.11 | ₩245,349 | ₩251,304 | ₩245,349 | ₩250,902 | +2.26% | 7.9천 |
|---|
| 2025.11.10 | ₩244,088 | ₩244,946 | ₩243,176 | ₩244,651 | +0.23% | 7.8천 |
|---|
| 2025.11.07 | ₩243,055 | ₩243,055 | ₩239,796 | ₩242,425 | -0.26% | 3.9천 |
|---|
| 2025.11.06 | ₩244,061 | ₩244,061 | ₩243,109 | ₩243,672 | -0.16% | 4.6천 |
|---|
| 2025.11.05 | ₩240,158 | ₩245,000 | ₩240,158 | ₩243,806 | +1.52% | 6.1천 |
|---|
| 2025.11.04 | ₩241,526 | ₩241,996 | ₩239,648 | ₩239,648 | -0.78% | 5천 |
|---|
| 2025.11.03 | ₩242,666 | ₩242,666 | ₩237,878 | ₩241,472 | -0.49% | 1.1만 |
|---|
| 2025.10.31 | ₩238,857 | ₩242,975 | ₩238,857 | ₩242,961 | +1.72% | 6천 |
|---|
| 2025.10.30 | ₩238,414 | ₩239,769 | ₩238,414 | ₩238,870 | +0.19% | 4.6천 |
|---|
| 2025.10.29 | ₩237,328 | ₩239,635 | ₩236,469 | ₩237,194 | -0.06% | 2.6천 |
|---|
| 2025.10.28 | ₩238,106 | ₩239,125 | ₩237,770 | ₩238,307 | +0.08% | 3.2천 |
|---|
| 2025.10.27 | ₩238,374 | ₩238,870 | ₩238,012 | ₩238,870 | +0.21% | 2.9천 |
|---|
| 2025.10.24 | ₩238,173 | ₩238,508 | ₩238,012 | ₩238,092 | -0.03% | 1.5천 |
|---|
| 2025.10.23 | ₩237,489 | ₩237,945 | ₩237,408 | ₩237,945 | +0.19% | 2.2천 |
|---|
| 2025.10.22 | ₩239,689 | ₩240,037 | ₩237,529 | ₩237,931 | -0.73% | 2.5천 |
|---|
| 2025.10.21 | ₩239,474 | ₩240,520 | ₩239,474 | ₩240,440 | +0.40% | 3.5천 |
|---|
| 2025.10.20 | ₩238,897 | ₩241,177 | ₩238,119 | ₩240,332 | +0.60% | 4.6만 |
|---|
| 2025.10.17 | ₩233,572 | ₩237,194 | ₩233,572 | ₩236,939 | +1.44% | 4.1천 |
|---|
| 2025.10.16 | ₩234,592 | ₩237,972 | ₩233,975 | ₩234,686 | +0.04% | 6.5천 |
|---|
| 2025.10.15 | ₩231,936 | ₩234,538 | ₩231,936 | ₩233,988 | +0.88% | 2.7천 |
|---|
| 2025.10.14 | ₩231,990 | ₩233,639 | ₩231,990 | ₩232,741 | +0.32% | 2.4천 |
|---|
| 2025.10.13 | ₩230,219 | ₩233,505 | ₩230,219 | ₩232,700 | +1.08% | 4.5천 |
|---|
| 2025.10.10 | ₩234,578 | ₩234,578 | ₩230,206 | ₩230,809 | -1.61% | 5.2천 |
|---|