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 | ₩313,934 | ₩322,504 | ₩313,934 | ₩322,504 | +2.73% | 1.1만 |
| 2026.10.08 | ₩317,113 | ₩317,113 | ₩308,811 | ₩313,867 | -1.02% | 1.6만 |
| 2026.10.07 | ₩314,927 | ₩321,833 | ₩314,927 | ₩319,017 | +1.30% | 8.2천 |
| 2026.10.06 | ₩324,234 | ₩326,822 | ₩315,235 | ₩316,911 | -2.26% | 1.6만 |
| 2026.10.05 | ₩317,837 | ₩322,826 | ₩317,367 | ₩322,584 | +1.49% | 9.4천 |
| 2026.10.02 | ₩319,352 | ₩319,661 | ₩317,166 | ₩318,454 | -0.28% | 1.2만 |
| 2026.10.01 | ₩327,506 | ₩328,915 | ₩320,184 | ₩320,184 | -2.24% | 1.4만 |
| 2026.09.30 | ₩328,713 | ₩330,658 | ₩327,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩328,016 |
| -0.21% |
| 6.9천 |
| 2026.09.29 | ₩328,780 | ₩329,438 | ₩325,481 | ₩329,438 | +0.20% | 1.3만 |
|---|
| 2026.09.28 | ₩327,077 | ₩329,800 | ₩326,393 | ₩329,035 | +0.60% | 1만 |
|---|
| 2026.09.25 | ₩329,062 | ₩329,062 | ₩325,910 | ₩329,062 | 0.00% | 1.5만 |
|---|
| 2026.09.24 | ₩323,161 | ₩326,970 | ₩323,161 | ₩326,943 | +1.17% | 7.3천 |
|---|
| 2026.09.23 | ₩324,046 | ₩326,004 | ₩321,029 | ₩322,155 | -0.58% | 3.5만 |
|---|
| 2026.09.22 | ₩319,795 | ₩325,629 | ₩319,795 | ₩324,596 | +1.50% | 5.5천 |
|---|
| 2026.09.21 | ₩316,201 | ₩320,103 | ₩316,201 | ₩318,816 | +0.83% | 1만 |
|---|
| 2026.09.18 | ₩317,394 | ₩318,051 | ₩313,840 | ₩314,015 | -1.06% | 2.5천 |
|---|
| 2026.09.17 | ₩316,522 | ₩317,475 | ₩315,865 | ₩317,475 | +0.30% | 3.2천 |
|---|
| 2026.09.16 | ₩310,715 | ₩310,715 | ₩310,031 | ₩310,031 | -0.22% | 3.4천 |
|---|
| 2026.09.15 | ₩309,401 | ₩309,401 | ₩307,604 | ₩309,401 | 0.00% | 3.3천 |
|---|
| 2026.09.14 | ₩308,543 | ₩311,279 | ₩307,912 | ₩311,171 | +0.85% | 4.6천 |
|---|
| 2026.09.11 | ₩308,342 | ₩308,878 | ₩307,644 | ₩307,644 | -0.23% | 2.8천 |
|---|
| 2026.09.10 | ₩307,416 | ₩307,430 | ₩306,585 | ₩306,638 | -0.25% | 7.4천 |
|---|
| 2026.09.09 | ₩310,675 | ₩310,675 | ₩309,441 | ₩310,098 | -0.19% | 2.2만 |
|---|
| 2026.09.08 | ₩317,595 | ₩317,595 | ₩311,600 | ₩311,600 | -1.89% | 1만 |
|---|
| 2026.09.04 | ₩324,905 | ₩324,905 | ₩322,853 | ₩323,376 | -0.47% | 4.6천 |
|---|
| 2026.09.03 | ₩326,621 | ₩326,876 | ₩323,362 | ₩326,876 | +0.08% | 1.3만 |
|---|
| 2026.09.02 | ₩321,793 | ₩326,273 | ₩321,672 | ₩325,615 | +1.19% | 5.3만 |
|---|
| 2026.09.01 | ₩317,113 | ₩321,190 | ₩317,113 | ₩321,190 | +1.29% | 2.9만 |
|---|
| 2026.08.31 | ₩315,543 | ₩317,153 | ₩315,369 | ₩317,045 | +0.48% | 5.1천 |
|---|
| 2026.08.28 | ₩321,766 | ₩321,766 | ₩316,496 | ₩317,153 | -1.43% | 1.2만 |
|---|
| 2026.08.27 | ₩324,382 | ₩325,589 | ₩323,054 | ₩324,542 | +0.05% | 5.8천 |
|---|
| 2026.08.26 | ₩325,106 | ₩325,454 | ₩324,905 | ₩325,454 | +0.11% | 4천 |
|---|
| 2026.08.25 | ₩322,169 | ₩327,708 | ₩322,169 | ₩326,876 | +1.46% | 9.8천 |
|---|
| 2026.08.24 | ₩323,389 | ₩323,389 | ₩318,856 | ₩322,423 | -0.30% | 8.5천 |
|---|
| 2026.08.21 | ₩319,513 | ₩325,803 | ₩319,513 | ₩323,523 | +1.26% | 1.1만 |
|---|
| 2026.08.20 | ₩322,008 | ₩322,008 | ₩317,998 | ₩317,998 | -1.25% | 1.8만 |
|---|
| 2026.08.19 | ₩313,317 | ₩327,292 | ₩313,317 | ₩327,265 | +4.45% | 2.6만 |
|---|
| 2026.08.18 | ₩300,415 | ₩302,092 | ₩300,415 | ₩301,059 | +0.21% | 6.2천 |
|---|
| 2026.08.17 | ₩294,032 | ₩298,122 | ₩294,032 | ₩298,122 | +1.39% | 4.9천 |
|---|
| 2026.08.14 | ₩294,407 | ₩294,407 | ₩291,068 | ₩292,422 | -0.67% | 3.4천 |
|---|
| 2026.08.13 | ₩296,539 | ₩296,539 | ₩293,804 | ₩294,568 | -0.66% | 8천 |
|---|
| 2026.08.12 | ₩294,340 | ₩296,392 | ₩292,771 | ₩295,413 | +0.36% | 3.9천 |
|---|
| 2026.08.11 | ₩295,131 | ₩295,587 | ₩294,622 | ₩294,675 | -0.15% | 4.6천 |
|---|
| 2026.08.10 | ₩293,710 | ₩295,051 | ₩292,503 | ₩294,769 | +0.36% | 6.5천 |
|---|
| 2026.08.07 | ₩286,146 | ₩290,464 | ₩285,408 | ₩290,464 | +1.51% | 5.2천 |
|---|
| 2026.08.06 | ₩284,791 | ₩284,791 | ₩280,781 | ₩282,538 | -0.79% | 7.3천 |
|---|
| 2026.08.05 | ₩282,940 | ₩284,496 | ₩281,371 | ₩282,297 | -0.23% | 3.5천 |
|---|
| 2026.08.04 | ₩274,008 | ₩278,997 | ₩274,008 | ₩278,997 | +1.82% | 8.5천 |
|---|
| 2026.08.03 | ₩274,907 | ₩275,631 | ₩273,284 | ₩273,968 | -0.34% | 4.9천 |
|---|
| 2026.07.31 | ₩274,397 | ₩276,168 | ₩273,204 | ₩275,671 | +0.46% | 3.8천 |
|---|
| 2026.07.30 | ₩276,972 | ₩278,971 | ₩273,646 | ₩278,971 | +0.72% | 5천 |
|---|
| 2026.07.29 | ₩281,774 | ₩282,471 | ₩279,815 | ₩279,815 | -0.69% | 2.3만 |
|---|
| 2026.07.28 | ₩277,348 | ₩281,814 | ₩277,348 | ₩281,774 | +1.60% | 5.4천 |
|---|
| 2026.07.27 | ₩274,022 | ₩276,449 | ₩273,686 | ₩273,686 | -0.12% | 3.4천 |
|---|
| 2026.07.24 | ₩275,054 | ₩275,162 | ₩273,016 | ₩273,016 | -0.74% | 2.1천 |
|---|
| 2026.07.23 | ₩269,985 | ₩273,633 | ₩269,985 | ₩273,633 | +1.35% | 3.3천 |
|---|
| 2026.07.22 | ₩272,909 | ₩272,909 | ₩269,770 | ₩269,770 | -1.15% | 2.6천 |
|---|
| 2026.07.21 | ₩271,098 | ₩273,646 | ₩269,207 | ₩272,815 | +0.63% | 7천 |
|---|
| 2026.07.20 | ₩274,263 | ₩274,491 | ₩271,299 | ₩271,299 | -1.08% | 3.2천 |
|---|
| 2026.07.17 | ₩276,288 | ₩277,737 | ₩273,901 | ₩274,639 | -0.60% | 2.9천 |
|---|
| 2026.07.16 | ₩275,899 | ₩276,610 | ₩275,121 | ₩276,610 | +0.26% | 3.4천 |
|---|
| 2026.07.15 | ₩272,386 | ₩274,209 | ₩272,386 | ₩273,579 | +0.44% | 3.4천 |
|---|
| 2026.07.14 | ₩274,049 | ₩274,049 | ₩271,406 | ₩272,023 | -0.74% | 4.8천 |
|---|
| 2026.07.13 | ₩275,537 | ₩275,537 | ₩272,962 | ₩274,209 | -0.48% | 3.2천 |
|---|
| 2026.07.10 | ₩276,798 | ₩276,798 | ₩275,162 | ₩275,671 | -0.41% | 4.3천 |
|---|
| 2026.07.09 | ₩281,626 | ₩283,745 | ₩281,572 | ₩281,814 | +0.07% | 4.5천 |
|---|
| 2026.07.08 | ₩282,136 | ₩282,136 | ₩279,815 | ₩280,674 | -0.52% | 3.4천 |
|---|
| 2026.07.07 | ₩284,483 | ₩285,046 | ₩282,860 | ₩284,845 | +0.13% | 5.3천 |
|---|
| 2026.07.06 | ₩283,329 | ₩283,329 | ₩279,091 | ₩282,082 | -0.44% | 1.2만 |
|---|
| 2026.07.02 | ₩275,510 | ₩283,437 | ₩275,510 | ₩283,437 | +2.88% | 7천 |
|---|
| 2026.07.01 | ₩273,405 | ₩274,411 | ₩273,405 | ₩274,209 | +0.29% | 2.3천 |
|---|
| 2026.06.30 | ₩272,694 | ₩273,284 | ₩271,299 | ₩272,573 | -0.04% | 6.3천 |
|---|
| 2026.06.29 | ₩270,360 | ₩273,298 | ₩270,360 | ₩273,244 | +1.07% | 4.2천 |
|---|
| 2026.06.26 | ₩264,634 | ₩271,179 | ₩264,634 | ₩269,676 | +1.91% | 5.1천 |
|---|
| 2026.06.25 | ₩265,774 | ₩267,316 | ₩263,547 | ₩263,547 | -0.84% | 8.4천 |
|---|
| 2026.06.24 | ₩257,445 | ₩262,662 | ₩257,445 | ₩261,469 | +1.56% | 9.2천 |
|---|
| 2026.06.23 | ₩253,730 | ₩258,210 | ₩253,730 | ₩255,930 | +0.87% | 5.7천 |
|---|
| 2026.06.22 | ₩252,577 | ₩253,972 | ₩251,383 | ₩253,972 | +0.55% | 5.9천 |
|---|
| 2026.06.18 | ₩254,870 | ₩254,870 | ₩249,144 | ₩251,652 | -1.26% | 8.6천 |
|---|
| 2026.06.17 | ₩253,395 | ₩255,259 | ₩252,268 | ₩252,268 | -0.44% | 4.3천 |
|---|
| 2026.06.16 | ₩251,128 | ₩253,167 | ₩251,115 | ₩252,094 | +0.38% | 2.5천 |
|---|
| 2026.06.15 | ₩253,073 | ₩253,073 | ₩251,839 | ₩252,309 | -0.30% | 3.5천 |
|---|
| 2026.06.12 | ₩252,349 | ₩252,349 | ₩251,061 | ₩251,544 | -0.32% | 2.8천 |
|---|
| 2026.06.11 | ₩247,534 | ₩253,046 | ₩247,534 | ₩251,973 | +1.79% | 6.2천 |
|---|
| 2026.06.10 | ₩250,780 | ₩250,780 | ₩245,536 | ₩245,536 | -2.09% | 3.2천 |
|---|
| 2026.06.09 | ₩252,161 | ₩252,161 | ₩248,500 | ₩251,450 | -0.28% | 3.9천 |
|---|
| 2026.06.08 | ₩252,148 | ₩252,148 | ₩249,103 | ₩249,519 | -1.04% | 3.5천 |
|---|
| 2026.06.05 | ₩254,642 | ₩254,843 | ₩252,134 | ₩252,134 | -0.98% | 2.8천 |
|---|
| 2026.06.04 | ₩252,993 | ₩255,501 | ₩252,617 | ₩254,133 | +0.45% | 2.3천 |
|---|
| 2026.06.03 | ₩242,652 | ₩249,224 | ₩242,652 | ₩249,144 | +2.68% | 1.8천 |
|---|
| 2026.06.02 | ₩248,205 | ₩248,205 | ₩243,095 | ₩243,725 | -1.80% | 5.4천 |
|---|
| 2026.06.01 | ₩250,860 | ₩250,860 | ₩248,889 | ₩249,372 | -0.59% | 5.3천 |
|---|
| 2026.05.29 | ₩252,188 | ₩252,993 | ₩252,188 | ₩252,993 | +0.32% | 2.7천 |
|---|
| 2026.05.28 | ₩247,253 | ₩252,496 | ₩247,253 | ₩252,496 | +2.12% | 2.5천 |
|---|
| 2026.05.27 | ₩247,360 | ₩248,728 | ₩247,360 | ₩247,682 | +0.13% | 6.6천 |
|---|
| 2026.05.26 | ₩249,090 | ₩249,090 | ₩246,743 | ₩246,743 | -0.94% | 2.1천 |
|---|
| 2026.05.22 | ₩248,634 | ₩249,760 | ₩247,092 | ₩247,789 | -0.34% | 1.9천 |
|---|
| 2026.05.21 | ₩244,168 | ₩247,320 | ₩244,168 | ₩246,810 | +1.08% | 2.7천 |
|---|
| 2026.05.20 | ₩243,699 | ₩245,241 | ₩243,444 | ₩245,241 | +0.63% | 4.7천 |
|---|
| 2026.05.19 | ₩241,365 | ₩243,900 | ₩240,399 | ₩242,907 | +0.64% | 6.6천 |
|---|
| 2026.05.18 | ₩241,378 | ₩242,143 | ₩240,748 | ₩241,271 | -0.04% | 9.2천 |
|---|
| 2026.05.15 | ₩248,191 | ₩248,191 | ₩243,739 | ₩243,792 | -1.77% | 8.2천 |
|---|
| 2026.05.14 | ₩249,412 | ₩251,598 | ₩249,412 | ₩249,439 | +0.01% | 7천 |
|---|
| 2026.05.13 | ₩251,719 | ₩251,719 | ₩249,747 | ₩251,316 | -0.16% | 4.3천 |
|---|
| 2026.05.12 | ₩248,822 | ₩253,033 | ₩248,822 | ₩252,671 | +1.55% | 6.2천 |
|---|
| 2026.05.11 | ₩248,540 | ₩251,625 | ₩247,561 | ₩248,312 | -0.09% | 5.6천 |
|---|
| 2026.05.08 | ₩248,057 | ₩250,029 | ₩246,917 | ₩247,574 | -0.19% | 2.6천 |
|---|
| 2026.05.07 | ₩254,240 | ₩254,240 | ₩248,607 | ₩248,714 | -2.17% | 5.1천 |
|---|
| 2026.05.06 | ₩250,887 | ₩253,811 | ₩250,887 | ₩253,677 | +1.11% | 4.4천 |
|---|
| 2026.05.05 | ₩246,904 | ₩249,921 | ₩246,904 | ₩249,921 | +1.22% | 5.4천 |
|---|
| 2026.05.04 | ₩245,187 | ₩248,929 | ₩245,187 | ₩248,929 | +1.53% | 4.4천 |
|---|
| 2026.05.01 | ₩245,227 | ₩246,461 | ₩245,187 | ₩245,630 | +0.16% | 3.4천 |
|---|
| 2026.04.30 | ₩247,186 | ₩249,747 | ₩245,844 | ₩248,513 | +0.54% | 2만 |
|---|
| 2026.04.29 | ₩244,879 | ₩245,013 | ₩242,720 | ₩244,289 | -0.24% | 4.4천 |
|---|
| 2026.04.28 | ₩247,977 | ₩248,714 | ₩246,126 | ₩246,555 | -0.57% | 4.2천 |
|---|
| 2026.04.27 | ₩248,165 | ₩249,975 | ₩246,971 | ₩246,971 | -0.48% | 5천 |
|---|
| 2026.04.24 | ₩251,021 | ₩251,021 | ₩248,875 | ₩249,009 | -0.80% | 6.9천 |
|---|
| 2026.04.23 | ₩255,246 | ₩255,246 | ₩250,753 | ₩252,054 | -1.25% | 4천 |
|---|
| 2026.04.22 | ₩257,204 | ₩257,204 | ₩255,219 | ₩255,863 | -0.52% | 2.8천 |
|---|
| 2026.04.21 | ₩258,558 | ₩258,558 | ₩254,589 | ₩255,983 | -1.00% | 5천 |
|---|
| 2026.04.20 | ₩258,344 | ₩259,417 | ₩258,344 | ₩258,344 | 0.00% | 3.7천 |
|---|
| 2026.04.17 | ₩259,390 | ₩260,476 | ₩258,894 | ₩259,886 | +0.19% | 3.2천 |
|---|
| 2026.04.16 | ₩260,664 | ₩260,664 | ₩256,533 | ₩257,043 | -1.39% | 9.8천 |
|---|
| 2026.04.15 | ₩261,053 | ₩261,200 | ₩259,148 | ₩260,382 | -0.26% | 7.5천 |
|---|
| 2026.04.14 | ₩255,138 | ₩259,980 | ₩255,138 | ₩259,980 | +1.90% | 4.5천 |
|---|
| 2026.04.13 | ₩252,523 | ₩255,688 | ₩252,523 | ₩255,179 | +1.05% | 6.6천 |
|---|
| 2026.04.10 | ₩255,259 | ₩255,259 | ₩249,331 | ₩250,163 | -2.00% | 3.6천 |
|---|
| 2026.04.09 | ₩254,052 | ₩254,910 | ₩252,255 | ₩254,240 | +0.07% | 5.3천 |
|---|
| 2026.04.08 | ₩255,380 | ₩255,380 | ₩252,456 | ₩254,870 | -0.20% | 6.4천 |
|---|
| 2026.04.07 | ₩248,553 | ₩249,787 | ₩246,984 | ₩249,680 | +0.45% | 5.5천 |
|---|
| 2026.04.06 | ₩251,812 | ₩251,812 | ₩250,190 | ₩250,284 | -0.61% | 1.3천 |
|---|
| 2026.04.02 | ₩251,102 | ₩252,939 | ₩251,102 | ₩251,853 | +0.30% | 3.2천 |
|---|
| 2026.04.01 | ₩252,899 | ₩254,548 | ₩252,899 | ₩253,918 | +0.40% | 3.6천 |
|---|
| 2026.03.31 | ₩247,092 | ₩252,175 | ₩247,092 | ₩252,161 | +2.05% | 2.9천 |
|---|
| 2026.03.30 | ₩245,523 | ₩245,925 | ₩243,377 | ₩245,348 | -0.07% | 9.6천 |
|---|
| 2026.03.27 | ₩247,132 | ₩247,172 | ₩241,405 | ₩241,486 | -2.28% | 5.6천 |
|---|
| 2026.03.26 | ₩247,628 | ₩249,720 | ₩247,628 | ₩247,883 | +0.10% | 7.4천 |
|---|
| 2026.03.25 | ₩245,482 | ₩249,868 | ₩245,482 | ₩248,607 | +1.27% | 4.4천 |
|---|
| 2026.03.24 | ₩242,787 | ₩245,134 | ₩242,049 | ₩244,383 | +0.66% | 8.6천 |
|---|
| 2026.03.23 | ₩244,208 | ₩247,199 | ₩244,208 | ₩244,839 | +0.26% | 7.8천 |
|---|
| 2026.03.20 | ₩246,931 | ₩247,051 | ₩243,095 | ₩243,377 | -1.44% | 1만 |
|---|
| 2026.03.19 | ₩245,482 | ₩247,937 | ₩245,482 | ₩247,132 | +0.67% | 5.7천 |
|---|
| 2026.03.18 | ₩247,695 | ₩248,178 | ₩246,716 | ₩246,944 | -0.30% | 6.5천 |
|---|
| 2026.03.17 | ₩252,040 | ₩253,422 | ₩251,665 | ₩251,665 | -0.15% | 4.5천 |
|---|
| 2026.03.16 | ₩251,491 | ₩253,261 | ₩250,753 | ₩251,491 | 0.00% | 5.5천 |
|---|
| 2026.03.13 | ₩253,636 | ₩253,636 | ₩250,109 | ₩250,257 | -1.33% | 3.1천 |
|---|
| 2026.03.12 | ₩254,508 | ₩254,508 | ₩250,820 | ₩250,820 | -1.45% | 5천 |
|---|
| 2026.03.11 | ₩257,646 | ₩259,578 | ₩257,351 | ₩257,553 | -0.04% | 5천 |
|---|
| 2026.03.10 | ₩259,055 | ₩260,503 | ₩258,237 | ₩258,518 | -0.21% | 4.6천 |
|---|
| 2026.03.09 | ₩253,824 | ₩258,760 | ₩252,429 | ₩258,760 | +1.94% | 4.4천 |
|---|
| 2026.03.06 | ₩253,154 | ₩253,422 | ₩251,383 | ₩253,382 | +0.09% | 1.2만 |
|---|
| 2026.03.05 | ₩258,089 | ₩259,095 | ₩253,945 | ₩255,366 | -1.05% | 1만 |
|---|
| 2026.03.04 | ₩259,511 | ₩261,576 | ₩257,888 | ₩261,576 | +0.80% | 4.4천 |
|---|
| 2026.03.03 | ₩260,879 | ₩260,879 | ₩255,822 | ₩257,941 | -1.13% | 1.2만 |
|---|
| 2026.03.02 | ₩263,789 | ₩264,231 | ₩261,710 | ₩263,346 | -0.17% | 4.7천 |
|---|
| 2026.02.27 | ₩260,852 | ₩265,599 | ₩260,852 | ₩265,519 | +1.79% | 4.7천 |
|---|
| 2026.02.26 | ₩263,561 | ₩263,561 | ₩258,089 | ₩260,892 | -1.01% | 4천 |
|---|
| 2026.02.25 | ₩265,546 | ₩265,546 | ₩263,601 | ₩263,628 | -0.72% | 1.8만 |
|---|
| 2026.02.24 | ₩264,191 | ₩265,358 | ₩264,191 | ₩264,580 | +0.15% | 2.2천 |
|---|
| 2026.02.23 | ₩263,118 | ₩265,653 | ₩263,118 | ₩263,936 | +0.31% | 4.2천 |
|---|
| 2026.02.20 | ₩263,427 | ₩264,929 | ₩263,427 | ₩264,352 | +0.35% | 1.1만 |
|---|
| 2026.02.19 | ₩263,440 | ₩264,419 | ₩261,066 | ₩264,419 | +0.37% | 3.2천 |
|---|
| 2026.02.18 | ₩263,212 | ₩264,352 | ₩263,212 | ₩264,339 | +0.43% | 2.5천 |
|---|
| 2026.02.17 | ₩262,126 | ₩263,373 | ₩261,616 | ₩262,635 | +0.19% | 4.1천 |
|---|
| 2026.02.13 | ₩257,338 | ₩263,923 | ₩257,338 | ₩261,683 | +1.69% | 7.7천 |
|---|
| 2026.02.12 | ₩259,551 | ₩259,551 | ₩255,876 | ₩257,204 | -0.90% | 1.6만 |
|---|
| 2026.02.11 | ₩260,315 | ₩262,582 | ₩259,698 | ₩262,488 | +0.83% | 6.7천 |
|---|
| 2026.02.10 | ₩265,988 | ₩265,988 | ₩260,584 | ₩260,584 | -2.03% | 5.9천 |
|---|
| 2026.02.09 | ₩267,477 | ₩267,477 | ₩264,714 | ₩265,666 | -0.68% | 9.1천 |
|---|
| 2026.02.06 | ₩262,957 | ₩267,356 | ₩262,957 | ₩267,356 | +1.67% | 6.7천 |
|---|
| 2026.02.05 | ₩265,666 | ₩266,967 | ₩260,651 | ₩261,214 | -1.68% | 3.6천 |
|---|
| 2026.02.04 | ₩262,971 | ₩266,257 | ₩262,971 | ₩265,385 | +0.92% | 4.9천 |
|---|
| 2026.02.03 | ₩264,366 | ₩266,967 | ₩261,522 | ₩261,522 | -1.08% | 4.1천 |
|---|
| 2026.02.02 | ₩262,716 | ₩264,366 | ₩262,716 | ₩264,366 | +0.63% | 6.3천 |
|---|
| 2026.01.30 | ₩264,258 | ₩264,258 | ₩262,676 | ₩263,735 | -0.20% | 5.6천 |
|---|
| 2026.01.29 | ₩266,096 | ₩267,155 | ₩265,063 | ₩265,854 | -0.09% | 8.4천 |
|---|
| 2026.01.28 | ₩267,236 | ₩267,316 | ₩266,002 | ₩266,297 | -0.35% | 6천 |
|---|
| 2026.01.27 | ₩268,362 | ₩272,131 | ₩268,362 | ₩269,717 | +0.50% | 1.4만 |
|---|
| 2026.01.26 | ₩265,519 | ₩268,268 | ₩265,036 | ₩268,268 | +1.04% | 1.3만 |
|---|
| 2026.01.23 | ₩266,525 | ₩266,592 | ₩264,406 | ₩265,425 | -0.41% | 5.7천 |
|---|
| 2026.01.22 | ₩265,519 | ₩268,764 | ₩265,519 | ₩266,619 | +0.41% | 7.5천 |
|---|
| 2026.01.21 | ₩259,336 | ₩264,473 | ₩259,336 | ₩264,473 | +1.98% | 5.3천 |
|---|
| 2026.01.20 | ₩253,180 | ₩256,453 | ₩250,082 | ₩256,292 | +1.23% | 5.8천 |
|---|
| 2026.01.16 | ₩256,158 | ₩256,748 | ₩255,662 | ₩255,997 | -0.06% | 3.7천 |
|---|
| 2026.01.15 | ₩257,754 | ₩257,754 | ₩255,514 | ₩255,514 | -0.87% | 6천 |
|---|
| 2026.01.14 | ₩256,600 | ₩257,888 | ₩256,466 | ₩257,888 | +0.50% | 5.4천 |
|---|
| 2026.01.13 | ₩258,397 | ₩258,397 | ₩257,003 | ₩257,351 | -0.40% | 3.9천 |
|---|
| 2026.01.12 | ₩259,537 | ₩259,537 | ₩255,085 | ₩257,405 | -0.82% | 5.9천 |
|---|
| 2026.01.09 | ₩261,925 | ₩262,314 | ₩259,189 | ₩259,229 | -1.03% | 9.2천 |
|---|
| 2026.01.08 | ₩266,632 | ₩266,632 | ₩259,081 | ₩259,873 | -2.54% | 6.7천 |
|---|
| 2026.01.07 | ₩265,573 | ₩268,228 | ₩265,546 | ₩267,692 | +0.80% | 1.6만 |
|---|
| 2026.01.06 | ₩254,522 | ₩261,267 | ₩254,522 | ₩261,267 | +2.65% | 8.5천 |
|---|
| 2026.01.05 | ₩255,031 | ₩255,031 | ₩251,303 | ₩254,307 | -0.28% | 2.3만 |
|---|
| 2026.01.02 | ₩253,315 | ₩255,125 | ₩253,315 | ₩255,125 | +0.71% | 1.5만 |
|---|
| 2025.12.31 | ₩254,830 | ₩254,830 | ₩253,824 | ₩253,824 | -0.39% | 3.3천 |
|---|
| 2025.12.30 | ₩256,936 | ₩256,936 | ₩254,468 | ₩254,830 | -0.82% | 1.3만 |
|---|
| 2025.12.29 | ₩257,418 | ₩257,928 | ₩256,238 | ₩256,801 | -0.24% | 3.7천 |
|---|
| 2025.12.26 | ₩258,840 | ₩258,840 | ₩257,432 | ₩258,062 | -0.30% | 2.7천 |
|---|
| 2025.12.24 | ₩257,579 | ₩259,202 | ₩257,579 | ₩259,189 | +0.62% | 6.3천 |
|---|
| 2025.12.23 | ₩257,485 | ₩258,532 | ₩257,485 | ₩258,156 | +0.26% | 2.5천 |
|---|
| 2025.12.22 | ₩256,520 | ₩258,558 | ₩256,520 | ₩258,263 | +0.68% | 3.6천 |
|---|
| 2025.12.19 | ₩253,475 | ₩258,210 | ₩253,475 | ₩257,325 | +1.52% | 3.4천 |
|---|
| 2025.12.18 | ₩253,623 | ₩253,623 | ₩251,450 | ₩251,812 | -0.71% | 5천 |
|---|
| 2025.12.17 | ₩256,211 | ₩256,211 | ₩254,669 | ₩254,669 | -0.60% | 5.4천 |
|---|
| 2025.12.16 | ₩256,077 | ₩256,077 | ₩254,025 | ₩254,763 | -0.51% | 3.5천 |
|---|
| 2025.12.15 | ₩256,077 | ₩256,413 | ₩254,843 | ₩256,305 | +0.09% | 5.2천 |
|---|
| 2025.12.12 | ₩257,968 | ₩257,968 | ₩255,058 | ₩255,635 | -0.90% | 4.6천 |
|---|
| 2025.12.11 | ₩255,393 | ₩257,620 | ₩255,393 | ₩257,244 | +0.72% | 5.4천 |
|---|
| 2025.12.10 | ₩253,127 | ₩255,715 | ₩253,127 | ₩255,608 | +0.98% | 4.4천 |
|---|
| 2025.12.09 | ₩255,916 | ₩256,453 | ₩253,046 | ₩253,087 | -1.11% | 6.1천 |
|---|
| 2025.12.08 | ₩261,710 | ₩261,710 | ₩256,265 | ₩256,453 | -2.01% | 8.1천 |
|---|
| 2025.12.05 | ₩262,287 | ₩262,287 | ₩260,141 | ₩260,999 | -0.49% | 8.8천 |
|---|
| 2025.12.04 | ₩261,549 | ₩263,722 | ₩261,549 | ₩262,515 | +0.37% | 7천 |
|---|
| 2025.12.03 | ₩263,990 | ₩264,580 | ₩262,957 | ₩264,473 | +0.18% | 1.1만 |
|---|
| 2025.12.02 | ₩261,549 | ₩262,126 | ₩260,409 | ₩260,624 | -0.35% | 6.9천 |
|---|
| 2025.12.01 | ₩263,279 | ₩264,164 | ₩260,315 | ₩260,503 | -1.05% | 1.2만 |
|---|
| 2025.11.28 | ₩265,076 | ₩265,264 | ₩264,205 | ₩265,264 | +0.07% | 1.3만 |
|---|
| 2025.11.26 | ₩263,735 | ₩265,653 | ₩263,735 | ₩265,050 | +0.50% | 8.2천 |
|---|
| 2025.11.25 | ₩262,019 | ₩263,373 | ₩261,482 | ₩263,373 | +0.52% | 2.4만 |
|---|
| 2025.11.24 | ₩259,068 | ₩260,798 | ₩258,397 | ₩259,028 | -0.02% | 8.1천 |
|---|
| 2025.11.21 | ₩254,736 | ₩259,752 | ₩254,736 | ₩257,888 | +1.24% | 9.9천 |
|---|
| 2025.11.20 | ₩258,344 | ₩259,283 | ₩253,905 | ₩253,999 | -1.68% | 1.5만 |
|---|
| 2025.11.19 | ₩254,870 | ₩255,004 | ₩252,631 | ₩254,669 | -0.08% | 1.9만 |
|---|
| 2025.11.18 | ₩252,698 | ₩255,729 | ₩251,987 | ₩255,501 | +1.11% | 6.7천 |
|---|
| 2025.11.17 | ₩253,677 | ₩255,554 | ₩252,684 | ₩252,966 | -0.28% | 3.6만 |
|---|
| 2025.11.14 | ₩250,324 | ₩254,106 | ₩250,324 | ₩252,201 | +0.75% | 4.1천 |
|---|
| 2025.11.13 | ₩253,556 | ₩256,413 | ₩251,826 | ₩251,826 | -0.68% | 2.2만 |
|---|
| 2025.11.12 | ₩251,853 | ₩254,294 | ₩251,853 | ₩253,475 | +0.64% | 2만 |
|---|
| 2025.11.11 | ₩245,321 | ₩251,276 | ₩245,321 | ₩250,874 | +2.26% | 7.9천 |
|---|
| 2025.11.10 | ₩244,061 | ₩244,919 | ₩243,149 | ₩244,624 | +0.23% | 7.8천 |
|---|
| 2025.11.07 | ₩243,028 | ₩243,028 | ₩239,769 | ₩242,398 | -0.26% | 3.9천 |
|---|
| 2025.11.06 | ₩244,034 | ₩244,034 | ₩243,082 | ₩243,645 | -0.16% | 4.6천 |
|---|
| 2025.11.05 | ₩240,131 | ₩244,973 | ₩240,131 | ₩243,779 | +1.52% | 6.1천 |
|---|
| 2025.11.04 | ₩241,499 | ₩241,968 | ₩239,621 | ₩239,621 | -0.78% | 5천 |
|---|
| 2025.11.03 | ₩242,639 | ₩242,639 | ₩237,851 | ₩241,445 | -0.49% | 1.1만 |
|---|
| 2025.10.31 | ₩238,830 | ₩242,948 | ₩238,830 | ₩242,934 | +1.72% | 6천 |
|---|
| 2025.10.30 | ₩238,388 | ₩239,742 | ₩238,388 | ₩238,844 | +0.19% | 4.6천 |
|---|
| 2025.10.29 | ₩237,301 | ₩239,608 | ₩236,443 | ₩237,167 | -0.06% | 2.6천 |
|---|
| 2025.10.28 | ₩238,079 | ₩239,098 | ₩237,744 | ₩238,280 | +0.08% | 3.2천 |
|---|
| 2025.10.27 | ₩238,347 | ₩238,844 | ₩237,985 | ₩238,844 | +0.21% | 2.9천 |
|---|
| 2025.10.24 | ₩238,146 | ₩238,482 | ₩237,985 | ₩238,066 | -0.03% | 1.5천 |
|---|
| 2025.10.23 | ₩237,462 | ₩237,918 | ₩237,382 | ₩237,918 | +0.19% | 2.2천 |
|---|
| 2025.10.22 | ₩239,662 | ₩240,010 | ₩237,502 | ₩237,905 | -0.73% | 2.5천 |
|---|
| 2025.10.21 | ₩239,447 | ₩240,493 | ₩239,447 | ₩240,413 | +0.40% | 3.5천 |
|---|
| 2025.10.20 | ₩238,870 | ₩241,150 | ₩238,093 | ₩240,305 | +0.60% | 4.6만 |
|---|
| 2025.10.17 | ₩233,546 | ₩237,167 | ₩233,546 | ₩236,912 | +1.44% | 4.1천 |
|---|
| 2025.10.16 | ₩234,565 | ₩237,945 | ₩233,948 | ₩234,659 | +0.04% | 6.5천 |
|---|
| 2025.10.15 | ₩231,910 | ₩234,512 | ₩231,910 | ₩233,962 | +0.88% | 2.7천 |
|---|
| 2025.10.14 | ₩231,964 | ₩233,613 | ₩231,964 | ₩232,715 | +0.32% | 2.4천 |
|---|
| 2025.10.13 | ₩230,193 | ₩233,479 | ₩230,193 | ₩232,674 | +1.08% | 4.5천 |
|---|
| 2025.10.10 | ₩234,552 | ₩234,552 | ₩230,180 | ₩230,783 | -1.61% | 5.2천 |
|---|