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 | ₩313,672 | ₩322,235 | ₩313,672 | ₩322,235 | +2.73% | 1.1만 |
| 2026.10.08 | ₩316,848 | ₩316,848 | ₩308,553 | ₩313,605 | -1.02% | 1.6만 |
| 2026.10.07 | ₩314,664 | ₩321,565 | ₩314,664 | ₩318,751 | +1.30% | 8.2천 |
| 2026.10.06 | ₩323,963 | ₩326,549 | ₩314,972 | ₩316,647 | -2.26% | 1.6만 |
| 2026.10.05 | ₩317,571 | ₩322,556 | ₩317,102 | ₩322,315 | +1.49% | 9.4천 |
| 2026.10.02 | ₩319,086 | ₩319,394 | ₩316,901 | ₩318,188 | -0.28% | 1.2만 |
| 2026.10.01 | ₩327,233 | ₩328,640 | ₩319,916 | ₩319,916 | -2.24% | 1.4만 |
| 2026.09.30 | ₩328,439 | ₩330,382 | ₩327,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩327,742 |
| -0.21% |
| 6.9천 |
| 2026.09.29 | ₩328,506 | ₩329,163 | ₩325,209 | ₩329,163 | +0.20% | 1.3만 |
|---|
| 2026.09.28 | ₩326,804 | ₩329,524 | ₩326,121 | ₩328,761 | +0.60% | 1만 |
|---|
| 2026.09.25 | ₩328,787 | ₩328,787 | ₩325,638 | ₩328,787 | 0.00% | 1.5만 |
|---|
| 2026.09.24 | ₩322,891 | ₩326,697 | ₩322,891 | ₩326,670 | +1.17% | 7.3천 |
|---|
| 2026.09.23 | ₩323,776 | ₩325,732 | ₩320,761 | ₩321,886 | -0.58% | 3.5만 |
|---|
| 2026.09.22 | ₩319,528 | ₩325,357 | ₩319,528 | ₩324,325 | +1.50% | 5.5천 |
|---|
| 2026.09.21 | ₩315,937 | ₩319,836 | ₩315,937 | ₩318,550 | +0.83% | 1만 |
|---|
| 2026.09.18 | ₩317,129 | ₩317,786 | ₩313,578 | ₩313,752 | -1.06% | 2.5천 |
|---|
| 2026.09.17 | ₩316,258 | ₩317,210 | ₩315,602 | ₩317,210 | +0.30% | 3.2천 |
|---|
| 2026.09.16 | ₩310,456 | ₩310,456 | ₩309,772 | ₩309,772 | -0.22% | 3.4천 |
|---|
| 2026.09.15 | ₩309,143 | ₩309,143 | ₩307,347 | ₩309,143 | 0.00% | 3.3천 |
|---|
| 2026.09.14 | ₩308,285 | ₩311,019 | ₩307,655 | ₩310,911 | +0.85% | 4.6천 |
|---|
| 2026.09.11 | ₩308,084 | ₩308,620 | ₩307,387 | ₩307,387 | -0.23% | 2.8천 |
|---|
| 2026.09.10 | ₩307,159 | ₩307,173 | ₩306,329 | ₩306,382 | -0.25% | 7.4천 |
|---|
| 2026.09.09 | ₩310,416 | ₩310,416 | ₩309,183 | ₩309,839 | -0.19% | 2.2만 |
|---|
| 2026.09.08 | ₩317,330 | ₩317,330 | ₩311,340 | ₩311,340 | -1.89% | 1만 |
|---|
| 2026.09.04 | ₩324,633 | ₩324,633 | ₩322,583 | ₩323,106 | -0.47% | 4.6천 |
|---|
| 2026.09.03 | ₩326,348 | ₩326,603 | ₩323,092 | ₩326,603 | +0.08% | 1.3만 |
|---|
| 2026.09.02 | ₩321,524 | ₩326,000 | ₩321,404 | ₩325,343 | +1.19% | 5.3만 |
|---|
| 2026.09.01 | ₩316,848 | ₩320,921 | ₩316,848 | ₩320,921 | +1.29% | 2.9만 |
|---|
| 2026.08.31 | ₩315,280 | ₩316,888 | ₩315,106 | ₩316,781 | +0.48% | 5.1천 |
|---|
| 2026.08.28 | ₩321,498 | ₩321,498 | ₩316,231 | ₩316,888 | -1.43% | 1.2만 |
|---|
| 2026.08.27 | ₩324,111 | ₩325,317 | ₩322,784 | ₩324,271 | +0.05% | 5.8천 |
|---|
| 2026.08.26 | ₩324,834 | ₩325,183 | ₩324,633 | ₩325,183 | +0.11% | 4천 |
|---|
| 2026.08.25 | ₩321,900 | ₩327,434 | ₩321,900 | ₩326,603 | +1.46% | 9.8천 |
|---|
| 2026.08.24 | ₩323,119 | ₩323,119 | ₩318,590 | ₩322,154 | -0.30% | 8.5천 |
|---|
| 2026.08.21 | ₩319,246 | ₩325,531 | ₩319,246 | ₩323,253 | +1.26% | 1.1만 |
|---|
| 2026.08.20 | ₩321,739 | ₩321,739 | ₩317,732 | ₩317,732 | -1.25% | 1.8만 |
|---|
| 2026.08.19 | ₩313,055 | ₩327,018 | ₩313,055 | ₩326,992 | +4.45% | 2.6만 |
|---|
| 2026.08.18 | ₩300,164 | ₩301,840 | ₩300,164 | ₩300,808 | +0.21% | 6.2천 |
|---|
| 2026.08.17 | ₩293,786 | ₩297,873 | ₩293,786 | ₩297,873 | +1.39% | 4.9천 |
|---|
| 2026.08.14 | ₩294,161 | ₩294,161 | ₩290,825 | ₩292,178 | -0.67% | 3.4천 |
|---|
| 2026.08.13 | ₩296,292 | ₩296,292 | ₩293,558 | ₩294,322 | -0.66% | 8천 |
|---|
| 2026.08.12 | ₩294,094 | ₩296,144 | ₩292,526 | ₩295,166 | +0.36% | 3.9천 |
|---|
| 2026.08.11 | ₩294,885 | ₩295,340 | ₩294,376 | ₩294,429 | -0.15% | 4.6천 |
|---|
| 2026.08.10 | ₩293,464 | ₩294,804 | ₩292,258 | ₩294,523 | +0.36% | 6.5천 |
|---|
| 2026.08.07 | ₩285,907 | ₩290,222 | ₩285,170 | ₩290,222 | +1.51% | 5.2천 |
|---|
| 2026.08.06 | ₩284,553 | ₩284,553 | ₩280,547 | ₩282,302 | -0.79% | 7.3천 |
|---|
| 2026.08.05 | ₩282,704 | ₩284,258 | ₩281,136 | ₩282,061 | -0.23% | 3.5천 |
|---|
| 2026.08.04 | ₩273,779 | ₩278,764 | ₩273,779 | ₩278,764 | +1.82% | 8.5천 |
|---|
| 2026.08.03 | ₩274,677 | ₩275,401 | ₩273,056 | ₩273,739 | -0.34% | 4.9천 |
|---|
| 2026.07.31 | ₩274,168 | ₩275,937 | ₩272,975 | ₩275,441 | +0.46% | 3.8천 |
|---|
| 2026.07.30 | ₩276,741 | ₩278,738 | ₩273,418 | ₩278,738 | +0.72% | 5천 |
|---|
| 2026.07.29 | ₩281,538 | ₩282,235 | ₩279,582 | ₩279,582 | -0.69% | 2.3만 |
|---|
| 2026.07.28 | ₩277,116 | ₩281,578 | ₩277,116 | ₩281,538 | +1.60% | 5.4천 |
|---|
| 2026.07.27 | ₩273,793 | ₩276,218 | ₩273,458 | ₩273,458 | -0.12% | 3.4천 |
|---|
| 2026.07.24 | ₩274,825 | ₩274,932 | ₩272,788 | ₩272,788 | -0.74% | 2.1천 |
|---|
| 2026.07.23 | ₩269,759 | ₩273,404 | ₩269,759 | ₩273,404 | +1.35% | 3.3천 |
|---|
| 2026.07.22 | ₩272,681 | ₩272,681 | ₩269,545 | ₩269,545 | -1.15% | 2.6천 |
|---|
| 2026.07.21 | ₩270,872 | ₩273,418 | ₩268,982 | ₩272,587 | +0.63% | 7천 |
|---|
| 2026.07.20 | ₩274,034 | ₩274,262 | ₩271,073 | ₩271,073 | -1.08% | 3.2천 |
|---|
| 2026.07.17 | ₩276,058 | ₩277,505 | ₩273,672 | ₩274,409 | -0.60% | 2.9천 |
|---|
| 2026.07.16 | ₩275,669 | ₩276,379 | ₩274,892 | ₩276,379 | +0.26% | 3.4천 |
|---|
| 2026.07.15 | ₩272,158 | ₩273,980 | ₩272,158 | ₩273,351 | +0.44% | 3.4천 |
|---|
| 2026.07.14 | ₩273,820 | ₩273,820 | ₩271,180 | ₩271,796 | -0.74% | 4.8천 |
|---|
| 2026.07.13 | ₩275,307 | ₩275,307 | ₩272,734 | ₩273,980 | -0.48% | 3.2천 |
|---|
| 2026.07.10 | ₩276,567 | ₩276,567 | ₩274,932 | ₩275,441 | -0.41% | 4.3천 |
|---|
| 2026.07.09 | ₩281,391 | ₩283,508 | ₩281,337 | ₩281,578 | +0.07% | 4.5천 |
|---|
| 2026.07.08 | ₩281,900 | ₩281,900 | ₩279,582 | ₩280,439 | -0.52% | 3.4천 |
|---|
| 2026.07.07 | ₩284,245 | ₩284,808 | ₩282,624 | ₩284,607 | +0.13% | 5.3천 |
|---|
| 2026.07.06 | ₩283,093 | ₩283,093 | ₩278,858 | ₩281,846 | -0.44% | 1.2만 |
|---|
| 2026.07.02 | ₩275,280 | ₩283,200 | ₩275,280 | ₩283,200 | +2.88% | 7천 |
|---|
| 2026.07.01 | ₩273,176 | ₩274,181 | ₩273,176 | ₩273,980 | +0.29% | 2.3천 |
|---|
| 2026.06.30 | ₩272,466 | ₩273,056 | ₩271,073 | ₩272,346 | -0.04% | 6.3천 |
|---|
| 2026.06.29 | ₩270,135 | ₩273,069 | ₩270,135 | ₩273,016 | +1.07% | 4.2천 |
|---|
| 2026.06.26 | ₩264,413 | ₩270,952 | ₩264,413 | ₩269,451 | +1.91% | 5.1천 |
|---|
| 2026.06.25 | ₩265,552 | ₩267,093 | ₩263,327 | ₩263,327 | -0.84% | 8.4천 |
|---|
| 2026.06.24 | ₩257,230 | ₩262,443 | ₩257,230 | ₩261,250 | +1.56% | 9.2천 |
|---|
| 2026.06.23 | ₩253,518 | ₩257,994 | ₩253,518 | ₩255,716 | +0.87% | 5.7천 |
|---|
| 2026.06.22 | ₩252,366 | ₩253,760 | ₩251,173 | ₩253,760 | +0.55% | 5.9천 |
|---|
| 2026.06.18 | ₩254,657 | ₩254,657 | ₩248,936 | ₩251,441 | -1.26% | 8.6천 |
|---|
| 2026.06.17 | ₩253,183 | ₩255,046 | ₩252,058 | ₩252,058 | -0.44% | 4.3천 |
|---|
| 2026.06.16 | ₩250,919 | ₩252,956 | ₩250,905 | ₩251,884 | +0.38% | 2.5천 |
|---|
| 2026.06.15 | ₩252,862 | ₩252,862 | ₩251,629 | ₩252,098 | -0.30% | 3.5천 |
|---|
| 2026.06.12 | ₩252,138 | ₩252,138 | ₩250,852 | ₩251,334 | -0.32% | 2.8천 |
|---|
| 2026.06.11 | ₩247,328 | ₩252,835 | ₩247,328 | ₩251,763 | +1.79% | 6.2천 |
|---|
| 2026.06.10 | ₩250,570 | ₩250,570 | ₩245,331 | ₩245,331 | -2.09% | 3.2천 |
|---|
| 2026.06.09 | ₩251,951 | ₩251,951 | ₩248,292 | ₩251,240 | -0.28% | 3.9천 |
|---|
| 2026.06.08 | ₩251,937 | ₩251,937 | ₩248,895 | ₩249,311 | -1.04% | 3.5천 |
|---|
| 2026.06.05 | ₩254,430 | ₩254,631 | ₩251,924 | ₩251,924 | -0.98% | 2.8천 |
|---|
| 2026.06.04 | ₩252,781 | ₩255,287 | ₩252,406 | ₩253,920 | +0.45% | 2.3천 |
|---|
| 2026.06.03 | ₩242,450 | ₩249,016 | ₩242,450 | ₩248,936 | +2.68% | 1.8천 |
|---|
| 2026.06.02 | ₩247,998 | ₩247,998 | ₩242,892 | ₩243,522 | -1.80% | 5.4천 |
|---|
| 2026.06.01 | ₩250,651 | ₩250,651 | ₩248,681 | ₩249,163 | -0.59% | 5.3천 |
|---|
| 2026.05.29 | ₩251,977 | ₩252,781 | ₩251,977 | ₩252,781 | +0.32% | 2.7천 |
|---|
| 2026.05.28 | ₩247,046 | ₩252,286 | ₩247,046 | ₩252,286 | +2.12% | 2.5천 |
|---|
| 2026.05.27 | ₩247,153 | ₩248,520 | ₩247,153 | ₩247,475 | +0.13% | 6.6천 |
|---|
| 2026.05.26 | ₩248,882 | ₩248,882 | ₩246,537 | ₩246,537 | -0.94% | 2.1천 |
|---|
| 2026.05.22 | ₩248,426 | ₩249,552 | ₩246,885 | ₩247,582 | -0.34% | 1.9천 |
|---|
| 2026.05.21 | ₩243,964 | ₩247,113 | ₩243,964 | ₩246,604 | +1.08% | 2.7천 |
|---|
| 2026.05.20 | ₩243,495 | ₩245,036 | ₩243,240 | ₩245,036 | +0.63% | 4.7천 |
|---|
| 2026.05.19 | ₩241,163 | ₩243,696 | ₩240,199 | ₩242,704 | +0.64% | 6.6천 |
|---|
| 2026.05.18 | ₩241,177 | ₩241,941 | ₩240,547 | ₩241,070 | -0.04% | 9.2천 |
|---|
| 2026.05.15 | ₩247,984 | ₩247,984 | ₩243,535 | ₩243,589 | -1.77% | 8.2천 |
|---|
| 2026.05.14 | ₩249,204 | ₩251,388 | ₩249,204 | ₩249,230 | +0.01% | 7천 |
|---|
| 2026.05.13 | ₩251,508 | ₩251,508 | ₩249,539 | ₩251,106 | -0.16% | 4.3천 |
|---|
| 2026.05.12 | ₩248,614 | ₩252,822 | ₩248,614 | ₩252,460 | +1.55% | 6.2천 |
|---|
| 2026.05.11 | ₩248,333 | ₩251,415 | ₩247,354 | ₩248,105 | -0.09% | 5.6천 |
|---|
| 2026.05.08 | ₩247,850 | ₩249,820 | ₩246,711 | ₩247,368 | -0.19% | 2.6천 |
|---|
| 2026.05.07 | ₩254,028 | ₩254,028 | ₩248,400 | ₩248,507 | -2.17% | 5.1천 |
|---|
| 2026.05.06 | ₩250,678 | ₩253,599 | ₩250,678 | ₩253,465 | +1.11% | 4.4천 |
|---|
| 2026.05.05 | ₩246,698 | ₩249,713 | ₩246,698 | ₩249,713 | +1.22% | 5.4천 |
|---|
| 2026.05.04 | ₩244,982 | ₩248,721 | ₩244,982 | ₩248,721 | +1.53% | 4.4천 |
|---|
| 2026.05.01 | ₩245,023 | ₩246,255 | ₩244,982 | ₩245,425 | +0.16% | 3.4천 |
|---|
| 2026.04.30 | ₩246,979 | ₩249,539 | ₩245,639 | ₩248,306 | +0.54% | 2만 |
|---|
| 2026.04.29 | ₩244,674 | ₩244,808 | ₩242,517 | ₩244,085 | -0.24% | 4.4천 |
|---|
| 2026.04.28 | ₩247,770 | ₩248,507 | ₩245,920 | ₩246,349 | -0.57% | 4.2천 |
|---|
| 2026.04.27 | ₩247,957 | ₩249,766 | ₩246,765 | ₩246,765 | -0.48% | 5천 |
|---|
| 2026.04.24 | ₩250,812 | ₩250,812 | ₩248,668 | ₩248,802 | -0.80% | 6.9천 |
|---|
| 2026.04.23 | ₩255,033 | ₩255,033 | ₩250,544 | ₩251,843 | -1.25% | 4천 |
|---|
| 2026.04.22 | ₩256,989 | ₩256,989 | ₩255,006 | ₩255,649 | -0.52% | 2.8천 |
|---|
| 2026.04.21 | ₩258,342 | ₩258,342 | ₩254,376 | ₩255,770 | -1.00% | 5천 |
|---|
| 2026.04.20 | ₩258,128 | ₩259,200 | ₩258,128 | ₩258,128 | 0.00% | 3.7천 |
|---|
| 2026.04.17 | ₩259,173 | ₩260,259 | ₩258,677 | ₩259,669 | +0.19% | 3.2천 |
|---|
| 2026.04.16 | ₩260,446 | ₩260,446 | ₩256,319 | ₩256,828 | -1.39% | 9.8천 |
|---|
| 2026.04.15 | ₩260,835 | ₩260,982 | ₩258,932 | ₩260,165 | -0.26% | 7.5천 |
|---|
| 2026.04.14 | ₩254,925 | ₩259,763 | ₩254,925 | ₩259,763 | +1.90% | 4.5천 |
|---|
| 2026.04.13 | ₩252,312 | ₩255,475 | ₩252,312 | ₩254,966 | +1.05% | 6.6천 |
|---|
| 2026.04.10 | ₩255,046 | ₩255,046 | ₩249,123 | ₩249,954 | -2.00% | 3.6천 |
|---|
| 2026.04.09 | ₩253,840 | ₩254,698 | ₩252,044 | ₩254,028 | +0.07% | 5.3천 |
|---|
| 2026.04.08 | ₩255,167 | ₩255,167 | ₩252,245 | ₩254,657 | -0.20% | 6.4천 |
|---|
| 2026.04.07 | ₩248,346 | ₩249,579 | ₩246,778 | ₩249,472 | +0.45% | 5.5천 |
|---|
| 2026.04.06 | ₩251,602 | ₩251,602 | ₩249,981 | ₩250,075 | -0.61% | 1.3천 |
|---|
| 2026.04.02 | ₩250,892 | ₩252,728 | ₩250,892 | ₩251,642 | +0.30% | 3.2천 |
|---|
| 2026.04.01 | ₩252,688 | ₩254,336 | ₩252,688 | ₩253,706 | +0.40% | 3.6천 |
|---|
| 2026.03.31 | ₩246,885 | ₩251,964 | ₩246,885 | ₩251,951 | +2.05% | 2.9천 |
|---|
| 2026.03.30 | ₩245,317 | ₩245,719 | ₩243,173 | ₩245,143 | -0.07% | 9.6천 |
|---|
| 2026.03.27 | ₩246,925 | ₩246,966 | ₩241,204 | ₩241,284 | -2.28% | 5.6천 |
|---|
| 2026.03.26 | ₩247,421 | ₩249,512 | ₩247,421 | ₩247,676 | +0.10% | 7.4천 |
|---|
| 2026.03.25 | ₩245,277 | ₩249,659 | ₩245,277 | ₩248,400 | +1.27% | 4.4천 |
|---|
| 2026.03.24 | ₩242,584 | ₩244,929 | ₩241,847 | ₩244,178 | +0.66% | 8.6천 |
|---|
| 2026.03.23 | ₩244,004 | ₩246,992 | ₩244,004 | ₩244,634 | +0.26% | 7.8천 |
|---|
| 2026.03.20 | ₩246,724 | ₩246,845 | ₩242,892 | ₩243,173 | -1.44% | 1만 |
|---|
| 2026.03.19 | ₩245,277 | ₩247,729 | ₩245,277 | ₩246,925 | +0.67% | 5.7천 |
|---|
| 2026.03.18 | ₩247,488 | ₩247,971 | ₩246,510 | ₩246,738 | -0.30% | 6.5천 |
|---|
| 2026.03.17 | ₩251,830 | ₩253,210 | ₩251,455 | ₩251,455 | -0.15% | 4.5천 |
|---|
| 2026.03.16 | ₩251,281 | ₩253,049 | ₩250,544 | ₩251,281 | 0.00% | 5.5천 |
|---|
| 2026.03.13 | ₩253,425 | ₩253,425 | ₩249,900 | ₩250,048 | -1.33% | 3.1천 |
|---|
| 2026.03.12 | ₩254,296 | ₩254,296 | ₩250,611 | ₩250,611 | -1.45% | 5천 |
|---|
| 2026.03.11 | ₩257,431 | ₩259,361 | ₩257,136 | ₩257,337 | -0.04% | 5천 |
|---|
| 2026.03.10 | ₩258,838 | ₩260,285 | ₩258,021 | ₩258,302 | -0.21% | 4.6천 |
|---|
| 2026.03.09 | ₩253,612 | ₩258,543 | ₩252,219 | ₩258,543 | +1.94% | 4.4천 |
|---|
| 2026.03.06 | ₩252,942 | ₩253,210 | ₩251,173 | ₩253,170 | +0.09% | 1.2만 |
|---|
| 2026.03.05 | ₩257,873 | ₩258,878 | ₩253,733 | ₩255,153 | -1.05% | 1만 |
|---|
| 2026.03.04 | ₩259,294 | ₩261,357 | ₩257,672 | ₩261,357 | +0.80% | 4.4천 |
|---|
| 2026.03.03 | ₩260,661 | ₩260,661 | ₩255,609 | ₩257,726 | -1.13% | 1.2만 |
|---|
| 2026.03.02 | ₩263,569 | ₩264,011 | ₩261,492 | ₩263,126 | -0.17% | 4.7천 |
|---|
| 2026.02.27 | ₩260,634 | ₩265,378 | ₩260,634 | ₩265,297 | +1.79% | 4.7천 |
|---|
| 2026.02.26 | ₩263,341 | ₩263,341 | ₩257,873 | ₩260,674 | -1.01% | 4천 |
|---|
| 2026.02.25 | ₩265,324 | ₩265,324 | ₩263,381 | ₩263,408 | -0.72% | 1.8만 |
|---|
| 2026.02.24 | ₩263,971 | ₩265,136 | ₩263,971 | ₩264,359 | +0.15% | 2.2천 |
|---|
| 2026.02.23 | ₩262,899 | ₩265,431 | ₩262,899 | ₩263,716 | +0.31% | 4.2천 |
|---|
| 2026.02.20 | ₩263,207 | ₩264,708 | ₩263,207 | ₩264,131 | +0.35% | 1.1만 |
|---|
| 2026.02.19 | ₩263,220 | ₩264,198 | ₩260,848 | ₩264,198 | +0.37% | 3.2천 |
|---|
| 2026.02.18 | ₩262,992 | ₩264,131 | ₩262,992 | ₩264,118 | +0.43% | 2.5천 |
|---|
| 2026.02.17 | ₩261,907 | ₩263,153 | ₩261,398 | ₩262,416 | +0.19% | 4.1천 |
|---|
| 2026.02.13 | ₩257,123 | ₩263,703 | ₩257,123 | ₩261,465 | +1.69% | 7.7천 |
|---|
| 2026.02.12 | ₩259,334 | ₩259,334 | ₩255,662 | ₩256,989 | -0.90% | 1.6만 |
|---|
| 2026.02.11 | ₩260,098 | ₩262,363 | ₩259,481 | ₩262,269 | +0.83% | 6.7천 |
|---|
| 2026.02.10 | ₩265,766 | ₩265,766 | ₩260,366 | ₩260,366 | -2.03% | 5.9천 |
|---|
| 2026.02.09 | ₩267,254 | ₩267,254 | ₩264,493 | ₩265,445 | -0.68% | 9.1천 |
|---|
| 2026.02.06 | ₩262,738 | ₩267,133 | ₩262,738 | ₩267,133 | +1.67% | 6.7천 |
|---|
| 2026.02.05 | ₩265,445 | ₩266,744 | ₩260,433 | ₩260,996 | -1.68% | 3.6천 |
|---|
| 2026.02.04 | ₩262,751 | ₩266,034 | ₩262,751 | ₩265,163 | +0.92% | 4.9천 |
|---|
| 2026.02.03 | ₩264,145 | ₩266,744 | ₩261,304 | ₩261,304 | -1.08% | 4.1천 |
|---|
| 2026.02.02 | ₩262,497 | ₩264,145 | ₩262,497 | ₩264,145 | +0.63% | 6.3천 |
|---|
| 2026.01.30 | ₩264,038 | ₩264,038 | ₩262,456 | ₩263,515 | -0.20% | 5.6천 |
|---|
| 2026.01.29 | ₩265,873 | ₩266,932 | ₩264,842 | ₩265,632 | -0.09% | 8.4천 |
|---|
| 2026.01.28 | ₩267,012 | ₩267,093 | ₩265,780 | ₩266,074 | -0.35% | 6천 |
|---|
| 2026.01.27 | ₩268,138 | ₩271,903 | ₩268,138 | ₩269,491 | +0.50% | 1.4만 |
|---|
| 2026.01.26 | ₩265,297 | ₩268,044 | ₩264,815 | ₩268,044 | +1.04% | 1.3만 |
|---|
| 2026.01.23 | ₩266,302 | ₩266,369 | ₩264,185 | ₩265,203 | -0.41% | 5.7천 |
|---|
| 2026.01.22 | ₩265,297 | ₩268,540 | ₩265,297 | ₩266,396 | +0.41% | 7.5천 |
|---|
| 2026.01.21 | ₩259,120 | ₩264,252 | ₩259,120 | ₩264,252 | +1.98% | 5.3천 |
|---|
| 2026.01.20 | ₩252,969 | ₩256,239 | ₩249,874 | ₩256,078 | +1.23% | 5.8천 |
|---|
| 2026.01.16 | ₩255,944 | ₩256,533 | ₩255,448 | ₩255,783 | -0.06% | 3.7천 |
|---|
| 2026.01.15 | ₩257,538 | ₩257,538 | ₩255,301 | ₩255,301 | -0.87% | 6천 |
|---|
| 2026.01.14 | ₩256,386 | ₩257,672 | ₩256,252 | ₩257,672 | +0.50% | 5.4천 |
|---|
| 2026.01.13 | ₩258,182 | ₩258,182 | ₩256,788 | ₩257,136 | -0.40% | 3.9천 |
|---|
| 2026.01.12 | ₩259,321 | ₩259,321 | ₩254,872 | ₩257,190 | -0.82% | 5.9천 |
|---|
| 2026.01.09 | ₩261,706 | ₩262,095 | ₩258,972 | ₩259,012 | -1.03% | 9.2천 |
|---|
| 2026.01.08 | ₩266,409 | ₩266,409 | ₩258,865 | ₩259,656 | -2.54% | 6.7천 |
|---|
| 2026.01.07 | ₩265,351 | ₩268,004 | ₩265,324 | ₩267,468 | +0.80% | 1.6만 |
|---|
| 2026.01.06 | ₩254,309 | ₩261,049 | ₩254,309 | ₩261,049 | +2.65% | 8.5천 |
|---|
| 2026.01.05 | ₩254,818 | ₩254,818 | ₩251,093 | ₩254,095 | -0.28% | 2.3만 |
|---|
| 2026.01.02 | ₩253,103 | ₩254,912 | ₩253,103 | ₩254,912 | +0.71% | 1.5만 |
|---|
| 2025.12.31 | ₩254,617 | ₩254,617 | ₩253,612 | ₩253,612 | -0.39% | 3.3천 |
|---|
| 2025.12.30 | ₩256,721 | ₩256,721 | ₩254,255 | ₩254,617 | -0.82% | 1.3만 |
|---|
| 2025.12.29 | ₩257,203 | ₩257,713 | ₩256,024 | ₩256,587 | -0.24% | 3.7천 |
|---|
| 2025.12.26 | ₩258,624 | ₩258,624 | ₩257,217 | ₩257,847 | -0.30% | 2.7천 |
|---|
| 2025.12.24 | ₩257,364 | ₩258,986 | ₩257,364 | ₩258,972 | +0.62% | 6.3천 |
|---|
| 2025.12.23 | ₩257,270 | ₩258,316 | ₩257,270 | ₩257,940 | +0.26% | 2.5천 |
|---|
| 2025.12.22 | ₩256,306 | ₩258,342 | ₩256,306 | ₩258,048 | +0.68% | 3.6천 |
|---|
| 2025.12.19 | ₩253,264 | ₩257,994 | ₩253,264 | ₩257,110 | +1.52% | 3.4천 |
|---|
| 2025.12.18 | ₩253,411 | ₩253,411 | ₩251,240 | ₩251,602 | -0.71% | 5천 |
|---|
| 2025.12.17 | ₩255,997 | ₩255,997 | ₩254,456 | ₩254,456 | -0.60% | 5.4천 |
|---|
| 2025.12.16 | ₩255,863 | ₩255,863 | ₩253,813 | ₩254,550 | -0.51% | 3.5천 |
|---|
| 2025.12.15 | ₩255,863 | ₩256,198 | ₩254,631 | ₩256,091 | +0.09% | 5.2천 |
|---|
| 2025.12.12 | ₩257,753 | ₩257,753 | ₩254,845 | ₩255,421 | -0.90% | 4.6천 |
|---|
| 2025.12.11 | ₩255,180 | ₩257,404 | ₩255,180 | ₩257,029 | +0.72% | 5.4천 |
|---|
| 2025.12.10 | ₩252,915 | ₩255,502 | ₩252,915 | ₩255,394 | +0.98% | 4.4천 |
|---|
| 2025.12.09 | ₩255,703 | ₩256,239 | ₩252,835 | ₩252,875 | -1.11% | 6.1천 |
|---|
| 2025.12.08 | ₩261,492 | ₩261,492 | ₩256,051 | ₩256,239 | -2.01% | 8.1천 |
|---|
| 2025.12.05 | ₩262,068 | ₩262,068 | ₩259,924 | ₩260,781 | -0.49% | 8.8천 |
|---|
| 2025.12.04 | ₩261,331 | ₩263,502 | ₩261,331 | ₩262,296 | +0.37% | 7천 |
|---|
| 2025.12.03 | ₩263,770 | ₩264,359 | ₩262,738 | ₩264,252 | +0.18% | 1.1만 |
|---|
| 2025.12.02 | ₩261,331 | ₩261,907 | ₩260,192 | ₩260,406 | -0.35% | 6.9천 |
|---|
| 2025.12.01 | ₩263,059 | ₩263,944 | ₩260,098 | ₩260,285 | -1.05% | 1.2만 |
|---|
| 2025.11.28 | ₩264,855 | ₩265,043 | ₩263,984 | ₩265,043 | +0.07% | 1.3만 |
|---|
| 2025.11.26 | ₩263,515 | ₩265,431 | ₩263,515 | ₩264,828 | +0.50% | 8.2천 |
|---|
| 2025.11.25 | ₩261,800 | ₩263,153 | ₩261,264 | ₩263,153 | +0.52% | 2.4만 |
|---|
| 2025.11.24 | ₩258,852 | ₩260,580 | ₩258,182 | ₩258,811 | -0.02% | 8.1천 |
|---|
| 2025.11.21 | ₩254,523 | ₩259,535 | ₩254,523 | ₩257,672 | +1.24% | 9.9천 |
|---|
| 2025.11.20 | ₩258,128 | ₩259,066 | ₩253,693 | ₩253,786 | -1.68% | 1.5만 |
|---|
| 2025.11.19 | ₩254,657 | ₩254,791 | ₩252,420 | ₩254,456 | -0.08% | 1.9만 |
|---|
| 2025.11.18 | ₩252,487 | ₩255,515 | ₩251,776 | ₩255,287 | +1.11% | 6.7천 |
|---|
| 2025.11.17 | ₩253,465 | ₩255,341 | ₩252,473 | ₩252,755 | -0.28% | 3.6만 |
|---|
| 2025.11.14 | ₩250,115 | ₩253,894 | ₩250,115 | ₩251,991 | +0.75% | 4.1천 |
|---|
| 2025.11.13 | ₩253,344 | ₩256,198 | ₩251,616 | ₩251,616 | -0.68% | 2.2만 |
|---|
| 2025.11.12 | ₩251,642 | ₩254,081 | ₩251,642 | ₩253,264 | +0.64% | 2만 |
|---|
| 2025.11.11 | ₩245,116 | ₩251,066 | ₩245,116 | ₩250,664 | +2.26% | 7.9천 |
|---|
| 2025.11.10 | ₩243,857 | ₩244,714 | ₩242,946 | ₩244,420 | +0.23% | 7.8천 |
|---|
| 2025.11.07 | ₩242,825 | ₩242,825 | ₩239,569 | ₩242,195 | -0.26% | 3.9천 |
|---|
| 2025.11.06 | ₩243,830 | ₩243,830 | ₩242,879 | ₩243,441 | -0.16% | 4.6천 |
|---|
| 2025.11.05 | ₩239,931 | ₩244,768 | ₩239,931 | ₩243,575 | +1.52% | 6.1천 |
|---|
| 2025.11.04 | ₩241,297 | ₩241,766 | ₩239,421 | ₩239,421 | -0.78% | 5천 |
|---|
| 2025.11.03 | ₩242,436 | ₩242,436 | ₩237,653 | ₩241,244 | -0.49% | 1.1만 |
|---|
| 2025.10.31 | ₩238,631 | ₩242,745 | ₩238,631 | ₩242,731 | +1.72% | 6천 |
|---|
| 2025.10.30 | ₩238,189 | ₩239,542 | ₩238,189 | ₩238,644 | +0.19% | 4.6천 |
|---|
| 2025.10.29 | ₩237,103 | ₩239,408 | ₩236,246 | ₩236,969 | -0.06% | 2.6천 |
|---|
| 2025.10.28 | ₩237,880 | ₩238,899 | ₩237,545 | ₩238,081 | +0.08% | 3.2천 |
|---|
| 2025.10.27 | ₩238,148 | ₩238,644 | ₩237,787 | ₩238,644 | +0.21% | 2.9천 |
|---|
| 2025.10.24 | ₩237,947 | ₩238,282 | ₩237,787 | ₩237,867 | -0.03% | 1.5천 |
|---|
| 2025.10.23 | ₩237,264 | ₩237,720 | ₩237,184 | ₩237,720 | +0.19% | 2.2천 |
|---|
| 2025.10.22 | ₩239,462 | ₩239,810 | ₩237,304 | ₩237,706 | -0.73% | 2.5천 |
|---|
| 2025.10.21 | ₩239,247 | ₩240,292 | ₩239,247 | ₩240,212 | +0.40% | 3.5천 |
|---|
| 2025.10.20 | ₩238,671 | ₩240,949 | ₩237,894 | ₩240,105 | +0.60% | 4.6만 |
|---|
| 2025.10.17 | ₩233,351 | ₩236,969 | ₩233,351 | ₩236,715 | +1.44% | 4.1천 |
|---|
| 2025.10.16 | ₩234,369 | ₩237,746 | ₩233,753 | ₩234,463 | +0.04% | 6.5천 |
|---|
| 2025.10.15 | ₩231,716 | ₩234,316 | ₩231,716 | ₩233,766 | +0.88% | 2.7천 |
|---|
| 2025.10.14 | ₩231,770 | ₩233,418 | ₩231,770 | ₩232,520 | +0.32% | 2.4천 |
|---|
| 2025.10.13 | ₩230,001 | ₩233,284 | ₩230,001 | ₩232,480 | +1.08% | 4.5천 |
|---|
| 2025.10.10 | ₩234,356 | ₩234,356 | ₩229,988 | ₩230,591 | -1.61% | 5.2천 |
|---|