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 | ₩313,878 | ₩322,446 | ₩313,878 | ₩322,446 | +2.73% | 1.1만 |
| 2026.10.08 | ₩317,056 | ₩317,056 | ₩308,756 | ₩313,811 | -1.02% | 1.6만 |
| 2026.10.07 | ₩314,870 | ₩321,776 | ₩314,870 | ₩318,960 | +1.30% | 8.2천 |
| 2026.10.06 | ₩324,176 | ₩326,764 | ₩315,179 | ₩316,855 | -2.26% | 1.6만 |
| 2026.10.05 | ₩317,780 | ₩322,768 | ₩317,311 | ₩322,527 | +1.49% | 9.4천 |
| 2026.10.02 | ₩319,295 | ₩319,604 | ₩317,109 | ₩318,397 | -0.28% | 1.2만 |
| 2026.10.01 | ₩327,448 | ₩328,856 | ₩320,126 | ₩320,126 | -2.24% | 1.4만 |
| 2026.09.30 | ₩328,655 | ₩330,599 | ₩327,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩327,957 |
| -0.21% |
| 6.9천 |
| 2026.09.29 | ₩328,722 | ₩329,379 | ₩325,423 | ₩329,379 | +0.20% | 1.3만 |
|---|
| 2026.09.28 | ₩327,019 | ₩329,741 | ₩326,335 | ₩328,976 | +0.60% | 1만 |
|---|
| 2026.09.25 | ₩329,003 | ₩329,003 | ₩325,852 | ₩329,003 | 0.00% | 1.5만 |
|---|
| 2026.09.24 | ₩323,103 | ₩326,911 | ₩323,103 | ₩326,885 | +1.17% | 7.3천 |
|---|
| 2026.09.23 | ₩323,988 | ₩325,946 | ₩320,971 | ₩322,098 | -0.58% | 3.5만 |
|---|
| 2026.09.22 | ₩319,738 | ₩325,571 | ₩319,738 | ₩324,538 | +1.50% | 5.5천 |
|---|
| 2026.09.21 | ₩316,144 | ₩320,046 | ₩316,144 | ₩318,759 | +0.83% | 1만 |
|---|
| 2026.09.18 | ₩317,337 | ₩317,994 | ₩313,784 | ₩313,958 | -1.06% | 2.5천 |
|---|
| 2026.09.17 | ₩316,466 | ₩317,418 | ₩315,809 | ₩317,418 | +0.30% | 3.2천 |
|---|
| 2026.09.16 | ₩310,660 | ₩310,660 | ₩309,976 | ₩309,976 | -0.22% | 3.4천 |
|---|
| 2026.09.15 | ₩309,346 | ₩309,346 | ₩307,549 | ₩309,346 | 0.00% | 3.3천 |
|---|
| 2026.09.14 | ₩308,487 | ₩311,223 | ₩307,857 | ₩311,116 | +0.85% | 4.6천 |
|---|
| 2026.09.11 | ₩308,286 | ₩308,823 | ₩307,589 | ₩307,589 | -0.23% | 2.8천 |
|---|
| 2026.09.10 | ₩307,361 | ₩307,375 | ₩306,530 | ₩306,583 | -0.25% | 7.4천 |
|---|
| 2026.09.09 | ₩310,619 | ₩310,619 | ₩309,386 | ₩310,043 | -0.19% | 2.2만 |
|---|
| 2026.09.08 | ₩317,539 | ₩317,539 | ₩311,545 | ₩311,545 | -1.89% | 1만 |
|---|
| 2026.09.04 | ₩324,846 | ₩324,846 | ₩322,795 | ₩323,318 | -0.47% | 4.6천 |
|---|
| 2026.09.03 | ₩326,563 | ₩326,818 | ₩323,304 | ₩326,818 | +0.08% | 1.3만 |
|---|
| 2026.09.02 | ₩321,736 | ₩326,214 | ₩321,615 | ₩325,557 | +1.19% | 5.3만 |
|---|
| 2026.09.01 | ₩317,056 | ₩321,132 | ₩317,056 | ₩321,132 | +1.29% | 2.9만 |
|---|
| 2026.08.31 | ₩315,487 | ₩317,096 | ₩315,313 | ₩316,989 | +0.48% | 5.1천 |
|---|
| 2026.08.28 | ₩321,709 | ₩321,709 | ₩316,439 | ₩317,096 | -1.43% | 1.2만 |
|---|
| 2026.08.27 | ₩324,323 | ₩325,530 | ₩322,996 | ₩324,484 | +0.05% | 5.8천 |
|---|
| 2026.08.26 | ₩325,048 | ₩325,396 | ₩324,846 | ₩325,396 | +0.11% | 4천 |
|---|
| 2026.08.25 | ₩322,111 | ₩327,649 | ₩322,111 | ₩326,818 | +1.46% | 9.8천 |
|---|
| 2026.08.24 | ₩323,331 | ₩323,331 | ₩318,799 | ₩322,366 | -0.30% | 8.5천 |
|---|
| 2026.08.21 | ₩319,456 | ₩325,745 | ₩319,456 | ₩323,465 | +1.26% | 1.1만 |
|---|
| 2026.08.20 | ₩321,950 | ₩321,950 | ₩317,941 | ₩317,941 | -1.25% | 1.8만 |
|---|
| 2026.08.19 | ₩313,261 | ₩327,233 | ₩313,261 | ₩327,206 | +4.45% | 2.6만 |
|---|
| 2026.08.18 | ₩300,362 | ₩302,038 | ₩300,362 | ₩301,005 | +0.21% | 6.2천 |
|---|
| 2026.08.17 | ₩293,979 | ₩298,069 | ₩293,979 | ₩298,069 | +1.39% | 4.9천 |
|---|
| 2026.08.14 | ₩294,354 | ₩294,354 | ₩291,016 | ₩292,370 | -0.67% | 3.4천 |
|---|
| 2026.08.13 | ₩296,486 | ₩296,486 | ₩293,751 | ₩294,515 | -0.66% | 8천 |
|---|
| 2026.08.12 | ₩294,287 | ₩296,339 | ₩292,718 | ₩295,360 | +0.36% | 3.9천 |
|---|
| 2026.08.11 | ₩295,078 | ₩295,534 | ₩294,569 | ₩294,623 | -0.15% | 4.6천 |
|---|
| 2026.08.10 | ₩293,657 | ₩294,998 | ₩292,450 | ₩294,716 | +0.36% | 6.5천 |
|---|
| 2026.08.07 | ₩286,094 | ₩290,412 | ₩285,357 | ₩290,412 | +1.51% | 5.2천 |
|---|
| 2026.08.06 | ₩284,740 | ₩284,740 | ₩280,731 | ₩282,487 | -0.79% | 7.3천 |
|---|
| 2026.08.05 | ₩282,890 | ₩284,445 | ₩281,321 | ₩282,246 | -0.23% | 3.5천 |
|---|
| 2026.08.04 | ₩273,959 | ₩278,947 | ₩273,959 | ₩278,947 | +1.82% | 8.5천 |
|---|
| 2026.08.03 | ₩274,858 | ₩275,582 | ₩273,235 | ₩273,919 | -0.34% | 4.9천 |
|---|
| 2026.07.31 | ₩274,348 | ₩276,118 | ₩273,155 | ₩275,622 | +0.46% | 3.8천 |
|---|
| 2026.07.30 | ₩276,923 | ₩278,921 | ₩273,597 | ₩278,921 | +0.72% | 5천 |
|---|
| 2026.07.29 | ₩281,723 | ₩282,420 | ₩279,765 | ₩279,765 | -0.69% | 2.3만 |
|---|
| 2026.07.28 | ₩277,298 | ₩281,763 | ₩277,298 | ₩281,723 | +1.60% | 5.4천 |
|---|
| 2026.07.27 | ₩273,973 | ₩276,400 | ₩273,637 | ₩273,637 | -0.12% | 3.4천 |
|---|
| 2026.07.24 | ₩275,005 | ₩275,112 | ₩272,967 | ₩272,967 | -0.74% | 2.1천 |
|---|
| 2026.07.23 | ₩269,937 | ₩273,584 | ₩269,937 | ₩273,584 | +1.35% | 3.3천 |
|---|
| 2026.07.22 | ₩272,860 | ₩272,860 | ₩269,722 | ₩269,722 | -1.15% | 2.6천 |
|---|
| 2026.07.21 | ₩271,050 | ₩273,597 | ₩269,159 | ₩272,766 | +0.63% | 7천 |
|---|
| 2026.07.20 | ₩274,214 | ₩274,442 | ₩271,251 | ₩271,251 | -1.08% | 3.2천 |
|---|
| 2026.07.17 | ₩276,239 | ₩277,687 | ₩273,852 | ₩274,590 | -0.60% | 2.9천 |
|---|
| 2026.07.16 | ₩275,850 | ₩276,561 | ₩275,072 | ₩276,561 | +0.26% | 3.4천 |
|---|
| 2026.07.15 | ₩272,337 | ₩274,160 | ₩272,337 | ₩273,530 | +0.44% | 3.4천 |
|---|
| 2026.07.14 | ₩274,000 | ₩274,000 | ₩271,358 | ₩271,975 | -0.74% | 4.8천 |
|---|
| 2026.07.13 | ₩275,488 | ₩275,488 | ₩272,913 | ₩274,160 | -0.48% | 3.2천 |
|---|
| 2026.07.10 | ₩276,748 | ₩276,748 | ₩275,112 | ₩275,622 | -0.41% | 4.3천 |
|---|
| 2026.07.09 | ₩281,576 | ₩283,694 | ₩281,522 | ₩281,763 | +0.07% | 4.5천 |
|---|
| 2026.07.08 | ₩282,085 | ₩282,085 | ₩279,765 | ₩280,624 | -0.52% | 3.4천 |
|---|
| 2026.07.07 | ₩284,432 | ₩284,995 | ₩282,809 | ₩284,794 | +0.13% | 5.3천 |
|---|
| 2026.07.06 | ₩283,279 | ₩283,279 | ₩279,041 | ₩282,031 | -0.44% | 1.2만 |
|---|
| 2026.07.02 | ₩275,461 | ₩283,386 | ₩275,461 | ₩283,386 | +2.88% | 7천 |
|---|
| 2026.07.01 | ₩273,356 | ₩274,362 | ₩273,356 | ₩274,160 | +0.29% | 2.3천 |
|---|
| 2026.06.30 | ₩272,645 | ₩273,235 | ₩271,251 | ₩272,525 | -0.04% | 6.3천 |
|---|
| 2026.06.29 | ₩270,312 | ₩273,249 | ₩270,312 | ₩273,195 | +1.07% | 4.2천 |
|---|
| 2026.06.26 | ₩264,586 | ₩271,130 | ₩264,586 | ₩269,628 | +1.91% | 5.1천 |
|---|
| 2026.06.25 | ₩265,726 | ₩267,268 | ₩263,500 | ₩263,500 | -0.84% | 8.4천 |
|---|
| 2026.06.24 | ₩257,399 | ₩262,615 | ₩257,399 | ₩261,422 | +1.56% | 9.2천 |
|---|
| 2026.06.23 | ₩253,685 | ₩258,163 | ₩253,685 | ₩255,884 | +0.87% | 5.7천 |
|---|
| 2026.06.22 | ₩252,532 | ₩253,926 | ₩251,338 | ₩253,926 | +0.55% | 5.9천 |
|---|
| 2026.06.18 | ₩254,825 | ₩254,825 | ₩249,099 | ₩251,606 | -1.26% | 8.6천 |
|---|
| 2026.06.17 | ₩253,350 | ₩255,213 | ₩252,223 | ₩252,223 | -0.44% | 4.3천 |
|---|
| 2026.06.16 | ₩251,084 | ₩253,122 | ₩251,070 | ₩252,049 | +0.38% | 2.5천 |
|---|
| 2026.06.15 | ₩253,028 | ₩253,028 | ₩251,794 | ₩252,264 | -0.30% | 3.5천 |
|---|
| 2026.06.12 | ₩252,304 | ₩252,304 | ₩251,016 | ₩251,499 | -0.32% | 2.8천 |
|---|
| 2026.06.11 | ₩247,490 | ₩253,001 | ₩247,490 | ₩251,928 | +1.79% | 6.2천 |
|---|
| 2026.06.10 | ₩250,735 | ₩250,735 | ₩245,492 | ₩245,492 | -2.09% | 3.2천 |
|---|
| 2026.06.09 | ₩252,116 | ₩252,116 | ₩248,455 | ₩251,405 | -0.28% | 3.9천 |
|---|
| 2026.06.08 | ₩252,103 | ₩252,103 | ₩249,059 | ₩249,474 | -1.04% | 3.5천 |
|---|
| 2026.06.05 | ₩254,597 | ₩254,798 | ₩252,089 | ₩252,089 | -0.98% | 2.8천 |
|---|
| 2026.06.04 | ₩252,947 | ₩255,455 | ₩252,572 | ₩254,087 | +0.45% | 2.3천 |
|---|
| 2026.06.03 | ₩242,609 | ₩249,179 | ₩242,609 | ₩249,099 | +2.68% | 1.8천 |
|---|
| 2026.06.02 | ₩248,160 | ₩248,160 | ₩243,052 | ₩243,682 | -1.80% | 5.4천 |
|---|
| 2026.06.01 | ₩250,815 | ₩250,815 | ₩248,844 | ₩249,327 | -0.59% | 5.3천 |
|---|
| 2026.05.29 | ₩252,143 | ₩252,947 | ₩252,143 | ₩252,947 | +0.32% | 2.7천 |
|---|
| 2026.05.28 | ₩247,208 | ₩252,451 | ₩247,208 | ₩252,451 | +2.12% | 2.5천 |
|---|
| 2026.05.27 | ₩247,316 | ₩248,683 | ₩247,316 | ₩247,637 | +0.13% | 6.6천 |
|---|
| 2026.05.26 | ₩249,045 | ₩249,045 | ₩246,699 | ₩246,699 | -0.94% | 2.1천 |
|---|
| 2026.05.22 | ₩248,589 | ₩249,716 | ₩247,047 | ₩247,745 | -0.34% | 1.9천 |
|---|
| 2026.05.21 | ₩244,124 | ₩247,275 | ₩244,124 | ₩246,766 | +1.08% | 2.7천 |
|---|
| 2026.05.20 | ₩243,655 | ₩245,197 | ₩243,400 | ₩245,197 | +0.63% | 4.7천 |
|---|
| 2026.05.19 | ₩241,322 | ₩243,856 | ₩240,356 | ₩242,864 | +0.64% | 6.6천 |
|---|
| 2026.05.18 | ₩241,335 | ₩242,099 | ₩240,705 | ₩241,228 | -0.04% | 9.2천 |
|---|
| 2026.05.15 | ₩248,147 | ₩248,147 | ₩243,695 | ₩243,749 | -1.77% | 8.2천 |
|---|
| 2026.05.14 | ₩249,367 | ₩251,553 | ₩249,367 | ₩249,394 | +0.01% | 7천 |
|---|
| 2026.05.13 | ₩251,674 | ₩251,674 | ₩249,702 | ₩251,271 | -0.16% | 4.3천 |
|---|
| 2026.05.12 | ₩248,777 | ₩252,988 | ₩248,777 | ₩252,626 | +1.55% | 6.2천 |
|---|
| 2026.05.11 | ₩248,496 | ₩251,580 | ₩247,517 | ₩248,268 | -0.09% | 5.6천 |
|---|
| 2026.05.08 | ₩248,013 | ₩249,984 | ₩246,873 | ₩247,530 | -0.19% | 2.6천 |
|---|
| 2026.05.07 | ₩254,194 | ₩254,194 | ₩248,563 | ₩248,670 | -2.17% | 5.1천 |
|---|
| 2026.05.06 | ₩250,842 | ₩253,765 | ₩250,842 | ₩253,631 | +1.11% | 4.4천 |
|---|
| 2026.05.05 | ₩246,860 | ₩249,877 | ₩246,860 | ₩249,877 | +1.22% | 5.4천 |
|---|
| 2026.05.04 | ₩245,143 | ₩248,884 | ₩245,143 | ₩248,884 | +1.53% | 4.4천 |
|---|
| 2026.05.01 | ₩245,184 | ₩246,417 | ₩245,143 | ₩245,586 | +0.16% | 3.4천 |
|---|
| 2026.04.30 | ₩247,141 | ₩249,702 | ₩245,800 | ₩248,469 | +0.54% | 2만 |
|---|
| 2026.04.29 | ₩244,835 | ₩244,969 | ₩242,676 | ₩244,245 | -0.24% | 4.4천 |
|---|
| 2026.04.28 | ₩247,932 | ₩248,670 | ₩246,082 | ₩246,511 | -0.57% | 4.2천 |
|---|
| 2026.04.27 | ₩248,120 | ₩249,930 | ₩246,927 | ₩246,927 | -0.48% | 5천 |
|---|
| 2026.04.24 | ₩250,976 | ₩250,976 | ₩248,831 | ₩248,965 | -0.80% | 6.9천 |
|---|
| 2026.04.23 | ₩255,200 | ₩255,200 | ₩250,708 | ₩252,009 | -1.25% | 4천 |
|---|
| 2026.04.22 | ₩257,158 | ₩257,158 | ₩255,173 | ₩255,817 | -0.52% | 2.8천 |
|---|
| 2026.04.21 | ₩258,512 | ₩258,512 | ₩254,543 | ₩255,938 | -1.00% | 5천 |
|---|
| 2026.04.20 | ₩258,298 | ₩259,370 | ₩258,298 | ₩258,298 | 0.00% | 3.7천 |
|---|
| 2026.04.17 | ₩259,343 | ₩260,430 | ₩258,847 | ₩259,840 | +0.19% | 3.2천 |
|---|
| 2026.04.16 | ₩260,617 | ₩260,617 | ₩256,487 | ₩256,997 | -1.39% | 9.8천 |
|---|
| 2026.04.15 | ₩261,006 | ₩261,154 | ₩259,102 | ₩260,336 | -0.26% | 7.5천 |
|---|
| 2026.04.14 | ₩255,093 | ₩259,933 | ₩255,093 | ₩259,933 | +1.90% | 4.5천 |
|---|
| 2026.04.13 | ₩252,478 | ₩255,643 | ₩252,478 | ₩255,133 | +1.05% | 6.6천 |
|---|
| 2026.04.10 | ₩255,213 | ₩255,213 | ₩249,287 | ₩250,118 | -2.00% | 3.6천 |
|---|
| 2026.04.09 | ₩254,007 | ₩254,865 | ₩252,210 | ₩254,194 | +0.07% | 5.3천 |
|---|
| 2026.04.08 | ₩255,334 | ₩255,334 | ₩252,411 | ₩254,825 | -0.20% | 6.4천 |
|---|
| 2026.04.07 | ₩248,509 | ₩249,743 | ₩246,940 | ₩249,635 | +0.45% | 5.5천 |
|---|
| 2026.04.06 | ₩251,767 | ₩251,767 | ₩250,145 | ₩250,239 | -0.61% | 1.3천 |
|---|
| 2026.04.02 | ₩251,057 | ₩252,894 | ₩251,057 | ₩251,808 | +0.30% | 3.2천 |
|---|
| 2026.04.01 | ₩252,854 | ₩254,503 | ₩252,854 | ₩253,873 | +0.40% | 3.6천 |
|---|
| 2026.03.31 | ₩247,047 | ₩252,129 | ₩247,047 | ₩252,116 | +2.05% | 2.9천 |
|---|
| 2026.03.30 | ₩245,479 | ₩245,881 | ₩243,333 | ₩245,304 | -0.07% | 9.6천 |
|---|
| 2026.03.27 | ₩247,088 | ₩247,128 | ₩241,362 | ₩241,442 | -2.28% | 5.6천 |
|---|
| 2026.03.26 | ₩247,584 | ₩249,676 | ₩247,584 | ₩247,839 | +0.10% | 7.4천 |
|---|
| 2026.03.25 | ₩245,438 | ₩249,823 | ₩245,438 | ₩248,563 | +1.27% | 4.4천 |
|---|
| 2026.03.24 | ₩242,743 | ₩245,090 | ₩242,006 | ₩244,339 | +0.66% | 8.6천 |
|---|
| 2026.03.23 | ₩244,164 | ₩247,155 | ₩244,164 | ₩244,795 | +0.26% | 7.8천 |
|---|
| 2026.03.20 | ₩246,887 | ₩247,007 | ₩243,052 | ₩243,333 | -1.44% | 1만 |
|---|
| 2026.03.19 | ₩245,438 | ₩247,892 | ₩245,438 | ₩247,088 | +0.67% | 5.7천 |
|---|
| 2026.03.18 | ₩247,651 | ₩248,134 | ₩246,672 | ₩246,900 | -0.30% | 6.5천 |
|---|
| 2026.03.17 | ₩251,995 | ₩253,376 | ₩251,620 | ₩251,620 | -0.15% | 4.5천 |
|---|
| 2026.03.16 | ₩251,446 | ₩253,216 | ₩250,708 | ₩251,446 | 0.00% | 5.5천 |
|---|
| 2026.03.13 | ₩253,591 | ₩253,591 | ₩250,064 | ₩250,212 | -1.33% | 3.1천 |
|---|
| 2026.03.12 | ₩254,463 | ₩254,463 | ₩250,775 | ₩250,775 | -1.45% | 5천 |
|---|
| 2026.03.11 | ₩257,600 | ₩259,531 | ₩257,305 | ₩257,506 | -0.04% | 5천 |
|---|
| 2026.03.10 | ₩259,008 | ₩260,456 | ₩258,190 | ₩258,472 | -0.21% | 4.6천 |
|---|
| 2026.03.09 | ₩253,779 | ₩258,713 | ₩252,384 | ₩258,713 | +1.94% | 4.4천 |
|---|
| 2026.03.06 | ₩253,108 | ₩253,376 | ₩251,338 | ₩253,336 | +0.09% | 1.2만 |
|---|
| 2026.03.05 | ₩258,043 | ₩259,048 | ₩253,899 | ₩255,321 | -1.05% | 1만 |
|---|
| 2026.03.04 | ₩259,464 | ₩261,529 | ₩257,842 | ₩261,529 | +0.80% | 4.4천 |
|---|
| 2026.03.03 | ₩260,832 | ₩260,832 | ₩255,777 | ₩257,895 | -1.13% | 1.2만 |
|---|
| 2026.03.02 | ₩263,742 | ₩264,184 | ₩261,663 | ₩263,299 | -0.17% | 4.7천 |
|---|
| 2026.02.27 | ₩260,805 | ₩265,552 | ₩260,805 | ₩265,471 | +1.79% | 4.7천 |
|---|
| 2026.02.26 | ₩263,514 | ₩263,514 | ₩258,043 | ₩260,845 | -1.01% | 4천 |
|---|
| 2026.02.25 | ₩265,498 | ₩265,498 | ₩263,554 | ₩263,581 | -0.72% | 1.8만 |
|---|
| 2026.02.24 | ₩264,144 | ₩265,310 | ₩264,144 | ₩264,533 | +0.15% | 2.2천 |
|---|
| 2026.02.23 | ₩263,071 | ₩265,605 | ₩263,071 | ₩263,889 | +0.31% | 4.2천 |
|---|
| 2026.02.20 | ₩263,380 | ₩264,881 | ₩263,380 | ₩264,305 | +0.35% | 1.1만 |
|---|
| 2026.02.19 | ₩263,393 | ₩264,372 | ₩261,020 | ₩264,372 | +0.37% | 3.2천 |
|---|
| 2026.02.18 | ₩263,165 | ₩264,305 | ₩263,165 | ₩264,291 | +0.43% | 2.5천 |
|---|
| 2026.02.17 | ₩262,079 | ₩263,326 | ₩261,569 | ₩262,588 | +0.19% | 4.1천 |
|---|
| 2026.02.13 | ₩257,292 | ₩263,876 | ₩257,292 | ₩261,636 | +1.69% | 7.7천 |
|---|
| 2026.02.12 | ₩259,504 | ₩259,504 | ₩255,830 | ₩257,158 | -0.90% | 1.6만 |
|---|
| 2026.02.11 | ₩260,269 | ₩262,535 | ₩259,652 | ₩262,441 | +0.83% | 6.7천 |
|---|
| 2026.02.10 | ₩265,941 | ₩265,941 | ₩260,537 | ₩260,537 | -2.03% | 5.9천 |
|---|
| 2026.02.09 | ₩267,429 | ₩267,429 | ₩264,667 | ₩265,619 | -0.68% | 9.1천 |
|---|
| 2026.02.06 | ₩262,910 | ₩267,308 | ₩262,910 | ₩267,308 | +1.67% | 6.7천 |
|---|
| 2026.02.05 | ₩265,619 | ₩266,920 | ₩260,604 | ₩261,167 | -1.68% | 3.6천 |
|---|
| 2026.02.04 | ₩262,924 | ₩266,209 | ₩262,924 | ₩265,337 | +0.92% | 4.9천 |
|---|
| 2026.02.03 | ₩264,318 | ₩266,920 | ₩261,476 | ₩261,476 | -1.08% | 4.1천 |
|---|
| 2026.02.02 | ₩262,669 | ₩264,318 | ₩262,669 | ₩264,318 | +0.63% | 6.3천 |
|---|
| 2026.01.30 | ₩264,211 | ₩264,211 | ₩262,629 | ₩263,688 | -0.20% | 5.6천 |
|---|
| 2026.01.29 | ₩266,048 | ₩267,107 | ₩265,015 | ₩265,807 | -0.09% | 8.4천 |
|---|
| 2026.01.28 | ₩267,188 | ₩267,268 | ₩265,954 | ₩266,249 | -0.35% | 6천 |
|---|
| 2026.01.27 | ₩268,314 | ₩272,082 | ₩268,314 | ₩269,668 | +0.50% | 1.4만 |
|---|
| 2026.01.26 | ₩265,471 | ₩268,220 | ₩264,989 | ₩268,220 | +1.04% | 1.3만 |
|---|
| 2026.01.23 | ₩266,477 | ₩266,544 | ₩264,358 | ₩265,378 | -0.41% | 5.7천 |
|---|
| 2026.01.22 | ₩265,471 | ₩268,716 | ₩265,471 | ₩266,571 | +0.41% | 7.5천 |
|---|
| 2026.01.21 | ₩259,290 | ₩264,425 | ₩259,290 | ₩264,425 | +1.98% | 5.3천 |
|---|
| 2026.01.20 | ₩253,135 | ₩256,407 | ₩250,038 | ₩256,246 | +1.23% | 5.8천 |
|---|
| 2026.01.16 | ₩256,112 | ₩256,702 | ₩255,616 | ₩255,951 | -0.06% | 3.7천 |
|---|
| 2026.01.15 | ₩257,708 | ₩257,708 | ₩255,468 | ₩255,468 | -0.87% | 6천 |
|---|
| 2026.01.14 | ₩256,554 | ₩257,842 | ₩256,420 | ₩257,842 | +0.50% | 5.4천 |
|---|
| 2026.01.13 | ₩258,351 | ₩258,351 | ₩256,957 | ₩257,305 | -0.40% | 3.9천 |
|---|
| 2026.01.12 | ₩259,491 | ₩259,491 | ₩255,039 | ₩257,359 | -0.82% | 5.9천 |
|---|
| 2026.01.09 | ₩261,878 | ₩262,267 | ₩259,142 | ₩259,183 | -1.03% | 9.2천 |
|---|
| 2026.01.08 | ₩266,584 | ₩266,584 | ₩259,035 | ₩259,826 | -2.54% | 6.7천 |
|---|
| 2026.01.07 | ₩265,525 | ₩268,180 | ₩265,498 | ₩267,644 | +0.80% | 1.6만 |
|---|
| 2026.01.06 | ₩254,476 | ₩261,221 | ₩254,476 | ₩261,221 | +2.65% | 8.5천 |
|---|
| 2026.01.05 | ₩254,986 | ₩254,986 | ₩251,258 | ₩254,261 | -0.28% | 2.3만 |
|---|
| 2026.01.02 | ₩253,269 | ₩255,079 | ₩253,269 | ₩255,079 | +0.71% | 1.5만 |
|---|
| 2025.12.31 | ₩254,784 | ₩254,784 | ₩253,779 | ₩253,779 | -0.39% | 3.3천 |
|---|
| 2025.12.30 | ₩256,890 | ₩256,890 | ₩254,422 | ₩254,784 | -0.82% | 1.3만 |
|---|
| 2025.12.29 | ₩257,372 | ₩257,882 | ₩256,192 | ₩256,756 | -0.24% | 3.7천 |
|---|
| 2025.12.26 | ₩258,794 | ₩258,794 | ₩257,386 | ₩258,016 | -0.30% | 2.7천 |
|---|
| 2025.12.24 | ₩257,533 | ₩259,156 | ₩257,533 | ₩259,142 | +0.62% | 6.3천 |
|---|
| 2025.12.23 | ₩257,439 | ₩258,485 | ₩257,439 | ₩258,110 | +0.26% | 2.5천 |
|---|
| 2025.12.22 | ₩256,474 | ₩258,512 | ₩256,474 | ₩258,217 | +0.68% | 3.6천 |
|---|
| 2025.12.19 | ₩253,430 | ₩258,163 | ₩253,430 | ₩257,278 | +1.52% | 3.4천 |
|---|
| 2025.12.18 | ₩253,578 | ₩253,578 | ₩251,405 | ₩251,767 | -0.71% | 5천 |
|---|
| 2025.12.17 | ₩256,166 | ₩256,166 | ₩254,624 | ₩254,624 | -0.60% | 5.4천 |
|---|
| 2025.12.16 | ₩256,031 | ₩256,031 | ₩253,980 | ₩254,717 | -0.51% | 3.5천 |
|---|
| 2025.12.15 | ₩256,031 | ₩256,367 | ₩254,798 | ₩256,259 | +0.09% | 5.2천 |
|---|
| 2025.12.12 | ₩257,922 | ₩257,922 | ₩255,012 | ₩255,589 | -0.90% | 4.6천 |
|---|
| 2025.12.11 | ₩255,348 | ₩257,573 | ₩255,348 | ₩257,198 | +0.72% | 5.4천 |
|---|
| 2025.12.10 | ₩253,081 | ₩255,669 | ₩253,081 | ₩255,562 | +0.98% | 4.4천 |
|---|
| 2025.12.09 | ₩255,871 | ₩256,407 | ₩253,001 | ₩253,041 | -1.11% | 6.1천 |
|---|
| 2025.12.08 | ₩261,663 | ₩261,663 | ₩256,219 | ₩256,407 | -2.01% | 8.1천 |
|---|
| 2025.12.05 | ₩262,240 | ₩262,240 | ₩260,094 | ₩260,953 | -0.49% | 8.8천 |
|---|
| 2025.12.04 | ₩261,502 | ₩263,675 | ₩261,502 | ₩262,468 | +0.37% | 7천 |
|---|
| 2025.12.03 | ₩263,943 | ₩264,533 | ₩262,910 | ₩264,425 | +0.18% | 1.1만 |
|---|
| 2025.12.02 | ₩261,502 | ₩262,079 | ₩260,363 | ₩260,577 | -0.35% | 6.9천 |
|---|
| 2025.12.01 | ₩263,232 | ₩264,117 | ₩260,269 | ₩260,456 | -1.05% | 1.2만 |
|---|
| 2025.11.28 | ₩265,029 | ₩265,217 | ₩264,157 | ₩265,217 | +0.07% | 1.3만 |
|---|
| 2025.11.26 | ₩263,688 | ₩265,605 | ₩263,688 | ₩265,002 | +0.50% | 8.2천 |
|---|
| 2025.11.25 | ₩261,972 | ₩263,326 | ₩261,435 | ₩263,326 | +0.52% | 2.4만 |
|---|
| 2025.11.24 | ₩259,022 | ₩260,751 | ₩258,351 | ₩258,981 | -0.02% | 8.1천 |
|---|
| 2025.11.21 | ₩254,691 | ₩259,706 | ₩254,691 | ₩257,842 | +1.24% | 9.9천 |
|---|
| 2025.11.20 | ₩258,298 | ₩259,236 | ₩253,859 | ₩253,953 | -1.68% | 1.5만 |
|---|
| 2025.11.19 | ₩254,825 | ₩254,959 | ₩252,585 | ₩254,624 | -0.08% | 1.9만 |
|---|
| 2025.11.18 | ₩252,652 | ₩255,683 | ₩251,942 | ₩255,455 | +1.11% | 6.7천 |
|---|
| 2025.11.17 | ₩253,631 | ₩255,508 | ₩252,639 | ₩252,921 | -0.28% | 3.6만 |
|---|
| 2025.11.14 | ₩250,279 | ₩254,060 | ₩250,279 | ₩252,156 | +0.75% | 4.1천 |
|---|
| 2025.11.13 | ₩253,511 | ₩256,367 | ₩251,781 | ₩251,781 | -0.68% | 2.2만 |
|---|
| 2025.11.12 | ₩251,808 | ₩254,248 | ₩251,808 | ₩253,430 | +0.64% | 2만 |
|---|
| 2025.11.11 | ₩245,277 | ₩251,231 | ₩245,277 | ₩250,829 | +2.26% | 7.9천 |
|---|
| 2025.11.10 | ₩244,017 | ₩244,875 | ₩243,105 | ₩244,580 | +0.23% | 7.8천 |
|---|
| 2025.11.07 | ₩242,984 | ₩242,984 | ₩239,726 | ₩242,354 | -0.26% | 3.9천 |
|---|
| 2025.11.06 | ₩243,990 | ₩243,990 | ₩243,038 | ₩243,601 | -0.16% | 4.6천 |
|---|
| 2025.11.05 | ₩240,088 | ₩244,929 | ₩240,088 | ₩243,735 | +1.52% | 6.1천 |
|---|
| 2025.11.04 | ₩241,456 | ₩241,925 | ₩239,579 | ₩239,579 | -0.78% | 5천 |
|---|
| 2025.11.03 | ₩242,596 | ₩242,596 | ₩237,809 | ₩241,402 | -0.49% | 1.1만 |
|---|
| 2025.10.31 | ₩238,787 | ₩242,904 | ₩238,787 | ₩242,891 | +1.72% | 6천 |
|---|
| 2025.10.30 | ₩238,345 | ₩239,699 | ₩238,345 | ₩238,801 | +0.19% | 4.6천 |
|---|
| 2025.10.29 | ₩237,259 | ₩239,565 | ₩236,401 | ₩237,125 | -0.06% | 2.6천 |
|---|
| 2025.10.28 | ₩238,037 | ₩239,056 | ₩237,701 | ₩238,238 | +0.08% | 3.2천 |
|---|
| 2025.10.27 | ₩238,305 | ₩238,801 | ₩237,943 | ₩238,801 | +0.21% | 2.9천 |
|---|
| 2025.10.24 | ₩238,104 | ₩238,439 | ₩237,943 | ₩238,023 | -0.03% | 1.5천 |
|---|
| 2025.10.23 | ₩237,420 | ₩237,876 | ₩237,339 | ₩237,876 | +0.19% | 2.2천 |
|---|
| 2025.10.22 | ₩239,619 | ₩239,967 | ₩237,460 | ₩237,862 | -0.73% | 2.5천 |
|---|
| 2025.10.21 | ₩239,404 | ₩240,450 | ₩239,404 | ₩240,370 | +0.40% | 3.5천 |
|---|
| 2025.10.20 | ₩238,828 | ₩241,107 | ₩238,050 | ₩240,262 | +0.60% | 4.6만 |
|---|
| 2025.10.17 | ₩233,504 | ₩237,125 | ₩233,504 | ₩236,870 | +1.44% | 4.1천 |
|---|
| 2025.10.16 | ₩234,523 | ₩237,902 | ₩233,907 | ₩234,617 | +0.04% | 6.5천 |
|---|
| 2025.10.15 | ₩231,868 | ₩234,470 | ₩231,868 | ₩233,920 | +0.88% | 2.7천 |
|---|
| 2025.10.14 | ₩231,922 | ₩233,571 | ₩231,922 | ₩232,673 | +0.32% | 2.4천 |
|---|
| 2025.10.13 | ₩230,152 | ₩233,437 | ₩230,152 | ₩232,633 | +1.08% | 4.5천 |
|---|
| 2025.10.10 | ₩234,510 | ₩234,510 | ₩230,139 | ₩230,742 | -1.61% | 5.2천 |
|---|