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 | ₩313,925 | ₩322,494 | ₩313,925 | ₩322,494 | +2.73% | 1.1만 |
| 2026.10.08 | ₩317,103 | ₩317,103 | ₩308,802 | ₩313,858 | -1.02% | 1.6만 |
| 2026.10.07 | ₩314,917 | ₩321,824 | ₩314,917 | ₩319,007 | +1.30% | 8.2천 |
| 2026.10.06 | ₩324,224 | ₩326,813 | ₩315,226 | ₩316,902 | -2.26% | 1.6만 |
| 2026.10.05 | ₩317,827 | ₩322,816 | ₩317,358 | ₩322,575 | +1.49% | 9.4천 |
| 2026.10.02 | ₩319,343 | ₩319,651 | ₩317,157 | ₩318,444 | -0.28% | 1.2만 |
| 2026.10.01 | ₩327,497 | ₩328,905 | ₩320,174 | ₩320,174 | -2.24% | 1.4만 |
| 2026.09.30 | ₩328,704 | ₩330,648 | ₩327,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩328,006 |
| -0.21% |
| 6.9천 |
| 2026.09.29 | ₩328,771 | ₩329,428 | ₩325,472 | ₩329,428 | +0.20% | 1.3만 |
|---|
| 2026.09.28 | ₩327,067 | ₩329,790 | ₩326,384 | ₩329,025 | +0.60% | 1만 |
|---|
| 2026.09.25 | ₩329,052 | ₩329,052 | ₩325,901 | ₩329,052 | 0.00% | 1.5만 |
|---|
| 2026.09.24 | ₩323,151 | ₩326,960 | ₩323,151 | ₩326,933 | +1.17% | 7.3천 |
|---|
| 2026.09.23 | ₩324,037 | ₩325,995 | ₩321,019 | ₩322,146 | -0.58% | 3.5만 |
|---|
| 2026.09.22 | ₩319,785 | ₩325,619 | ₩319,785 | ₩324,586 | +1.50% | 5.5천 |
|---|
| 2026.09.21 | ₩316,191 | ₩320,094 | ₩316,191 | ₩318,806 | +0.83% | 1만 |
|---|
| 2026.09.18 | ₩317,385 | ₩318,042 | ₩313,831 | ₩314,005 | -1.06% | 2.5천 |
|---|
| 2026.09.17 | ₩316,513 | ₩317,465 | ₩315,856 | ₩317,465 | +0.30% | 3.2천 |
|---|
| 2026.09.16 | ₩310,706 | ₩310,706 | ₩310,022 | ₩310,022 | -0.22% | 3.4천 |
|---|
| 2026.09.15 | ₩309,392 | ₩309,392 | ₩307,595 | ₩309,392 | 0.00% | 3.3천 |
|---|
| 2026.09.14 | ₩308,533 | ₩311,269 | ₩307,903 | ₩311,162 | +0.85% | 4.6천 |
|---|
| 2026.09.11 | ₩308,332 | ₩308,869 | ₩307,635 | ₩307,635 | -0.23% | 2.8천 |
|---|
| 2026.09.10 | ₩307,407 | ₩307,420 | ₩306,575 | ₩306,629 | -0.25% | 7.4천 |
|---|
| 2026.09.09 | ₩310,666 | ₩310,666 | ₩309,432 | ₩310,089 | -0.19% | 2.2만 |
|---|
| 2026.09.08 | ₩317,586 | ₩317,586 | ₩311,591 | ₩311,591 | -1.89% | 1만 |
|---|
| 2026.09.04 | ₩324,895 | ₩324,895 | ₩322,843 | ₩323,366 | -0.47% | 4.6천 |
|---|
| 2026.09.03 | ₩326,611 | ₩326,866 | ₩323,353 | ₩326,866 | +0.08% | 1.3만 |
|---|
| 2026.09.02 | ₩321,784 | ₩326,263 | ₩321,663 | ₩325,606 | +1.19% | 5.3만 |
|---|
| 2026.09.01 | ₩317,103 | ₩321,180 | ₩317,103 | ₩321,180 | +1.29% | 2.9만 |
|---|
| 2026.08.31 | ₩315,534 | ₩317,143 | ₩315,360 | ₩317,036 | +0.48% | 5.1천 |
|---|
| 2026.08.28 | ₩321,757 | ₩321,757 | ₩316,486 | ₩317,143 | -1.43% | 1.2만 |
|---|
| 2026.08.27 | ₩324,372 | ₩325,579 | ₩323,044 | ₩324,533 | +0.05% | 5.8천 |
|---|
| 2026.08.26 | ₩325,096 | ₩325,445 | ₩324,895 | ₩325,445 | +0.11% | 4천 |
|---|
| 2026.08.25 | ₩322,159 | ₩327,698 | ₩322,159 | ₩326,866 | +1.46% | 9.8천 |
|---|
| 2026.08.24 | ₩323,379 | ₩323,379 | ₩318,847 | ₩322,414 | -0.30% | 8.5천 |
|---|
| 2026.08.21 | ₩319,504 | ₩325,793 | ₩319,504 | ₩323,514 | +1.26% | 1.1만 |
|---|
| 2026.08.20 | ₩321,998 | ₩321,998 | ₩317,988 | ₩317,988 | -1.25% | 1.8만 |
|---|
| 2026.08.19 | ₩313,308 | ₩327,282 | ₩313,308 | ₩327,255 | +4.45% | 2.6만 |
|---|
| 2026.08.18 | ₩300,406 | ₩302,083 | ₩300,406 | ₩301,050 | +0.21% | 6.2천 |
|---|
| 2026.08.17 | ₩294,023 | ₩298,113 | ₩294,023 | ₩298,113 | +1.39% | 4.9천 |
|---|
| 2026.08.14 | ₩294,398 | ₩294,398 | ₩291,059 | ₩292,413 | -0.67% | 3.4천 |
|---|
| 2026.08.13 | ₩296,531 | ₩296,531 | ₩293,795 | ₩294,559 | -0.66% | 8천 |
|---|
| 2026.08.12 | ₩294,331 | ₩296,383 | ₩292,762 | ₩295,404 | +0.36% | 3.9천 |
|---|
| 2026.08.11 | ₩295,122 | ₩295,578 | ₩294,613 | ₩294,666 | -0.15% | 4.6천 |
|---|
| 2026.08.10 | ₩293,701 | ₩295,042 | ₩292,494 | ₩294,760 | +0.36% | 6.5천 |
|---|
| 2026.08.07 | ₩286,137 | ₩290,455 | ₩285,399 | ₩290,455 | +1.51% | 5.2천 |
|---|
| 2026.08.06 | ₩284,783 | ₩284,783 | ₩280,773 | ₩282,530 | -0.79% | 7.3천 |
|---|
| 2026.08.05 | ₩282,932 | ₩284,488 | ₩281,363 | ₩282,288 | -0.23% | 3.5천 |
|---|
| 2026.08.04 | ₩274,000 | ₩278,989 | ₩274,000 | ₩278,989 | +1.82% | 8.5천 |
|---|
| 2026.08.03 | ₩274,899 | ₩275,623 | ₩273,276 | ₩273,960 | -0.34% | 4.9천 |
|---|
| 2026.07.31 | ₩274,389 | ₩276,159 | ₩273,195 | ₩275,663 | +0.46% | 3.8천 |
|---|
| 2026.07.30 | ₩276,964 | ₩278,962 | ₩273,638 | ₩278,962 | +0.72% | 5천 |
|---|
| 2026.07.29 | ₩281,765 | ₩282,462 | ₩279,807 | ₩279,807 | -0.69% | 2.3만 |
|---|
| 2026.07.28 | ₩277,339 | ₩281,805 | ₩277,339 | ₩281,765 | +1.60% | 5.4천 |
|---|
| 2026.07.27 | ₩274,014 | ₩276,441 | ₩273,678 | ₩273,678 | -0.12% | 3.4천 |
|---|
| 2026.07.24 | ₩275,046 | ₩275,153 | ₩273,008 | ₩273,008 | -0.74% | 2.1천 |
|---|
| 2026.07.23 | ₩269,977 | ₩273,625 | ₩269,977 | ₩273,625 | +1.35% | 3.3천 |
|---|
| 2026.07.22 | ₩272,900 | ₩272,900 | ₩269,762 | ₩269,762 | -1.15% | 2.6천 |
|---|
| 2026.07.21 | ₩271,090 | ₩273,638 | ₩269,199 | ₩272,807 | +0.63% | 7천 |
|---|
| 2026.07.20 | ₩274,255 | ₩274,483 | ₩271,291 | ₩271,291 | -1.08% | 3.2천 |
|---|
| 2026.07.17 | ₩276,280 | ₩277,728 | ₩273,893 | ₩274,630 | -0.60% | 2.9천 |
|---|
| 2026.07.16 | ₩275,891 | ₩276,602 | ₩275,113 | ₩276,602 | +0.26% | 3.4천 |
|---|
| 2026.07.15 | ₩272,377 | ₩274,201 | ₩272,377 | ₩273,571 | +0.44% | 3.4천 |
|---|
| 2026.07.14 | ₩274,040 | ₩274,040 | ₩271,398 | ₩272,015 | -0.74% | 4.8천 |
|---|
| 2026.07.13 | ₩275,529 | ₩275,529 | ₩272,954 | ₩274,201 | -0.48% | 3.2천 |
|---|
| 2026.07.10 | ₩276,790 | ₩276,790 | ₩275,153 | ₩275,663 | -0.41% | 4.3천 |
|---|
| 2026.07.09 | ₩281,618 | ₩283,737 | ₩281,564 | ₩281,805 | +0.07% | 4.5천 |
|---|
| 2026.07.08 | ₩282,127 | ₩282,127 | ₩279,807 | ₩280,665 | -0.52% | 3.4천 |
|---|
| 2026.07.07 | ₩284,474 | ₩285,037 | ₩282,851 | ₩284,836 | +0.13% | 5.3천 |
|---|
| 2026.07.06 | ₩283,321 | ₩283,321 | ₩279,083 | ₩282,074 | -0.44% | 1.2만 |
|---|
| 2026.07.02 | ₩275,502 | ₩283,428 | ₩275,502 | ₩283,428 | +2.88% | 7천 |
|---|
| 2026.07.01 | ₩273,397 | ₩274,402 | ₩273,397 | ₩274,201 | +0.29% | 2.3천 |
|---|
| 2026.06.30 | ₩272,686 | ₩273,276 | ₩271,291 | ₩272,565 | -0.04% | 6.3천 |
|---|
| 2026.06.29 | ₩270,352 | ₩273,289 | ₩270,352 | ₩273,236 | +1.07% | 4.2천 |
|---|
| 2026.06.26 | ₩264,626 | ₩271,170 | ₩264,626 | ₩269,668 | +1.91% | 5.1천 |
|---|
| 2026.06.25 | ₩265,766 | ₩267,308 | ₩263,540 | ₩263,540 | -0.84% | 8.4천 |
|---|
| 2026.06.24 | ₩257,438 | ₩262,654 | ₩257,438 | ₩261,461 | +1.56% | 9.2천 |
|---|
| 2026.06.23 | ₩253,723 | ₩258,202 | ₩253,723 | ₩255,922 | +0.87% | 5.7천 |
|---|
| 2026.06.22 | ₩252,569 | ₩253,964 | ₩251,376 | ₩253,964 | +0.55% | 5.9천 |
|---|
| 2026.06.18 | ₩254,863 | ₩254,863 | ₩249,136 | ₩251,644 | -1.26% | 8.6천 |
|---|
| 2026.06.17 | ₩253,387 | ₩255,252 | ₩252,261 | ₩252,261 | -0.44% | 4.3천 |
|---|
| 2026.06.16 | ₩251,121 | ₩253,159 | ₩251,108 | ₩252,087 | +0.38% | 2.5천 |
|---|
| 2026.06.15 | ₩253,066 | ₩253,066 | ₩251,832 | ₩252,301 | -0.30% | 3.5천 |
|---|
| 2026.06.12 | ₩252,341 | ₩252,341 | ₩251,054 | ₩251,537 | -0.32% | 2.8천 |
|---|
| 2026.06.11 | ₩247,527 | ₩253,039 | ₩247,527 | ₩251,966 | +1.79% | 6.2천 |
|---|
| 2026.06.10 | ₩250,772 | ₩250,772 | ₩245,529 | ₩245,529 | -2.09% | 3.2천 |
|---|
| 2026.06.09 | ₩252,154 | ₩252,154 | ₩248,492 | ₩251,443 | -0.28% | 3.9천 |
|---|
| 2026.06.08 | ₩252,140 | ₩252,140 | ₩249,096 | ₩249,512 | -1.04% | 3.5천 |
|---|
| 2026.06.05 | ₩254,635 | ₩254,836 | ₩252,127 | ₩252,127 | -0.98% | 2.8천 |
|---|
| 2026.06.04 | ₩252,985 | ₩255,493 | ₩252,610 | ₩254,125 | +0.45% | 2.3천 |
|---|
| 2026.06.03 | ₩242,645 | ₩249,217 | ₩242,645 | ₩249,136 | +2.68% | 1.8천 |
|---|
| 2026.06.02 | ₩248,197 | ₩248,197 | ₩243,088 | ₩243,718 | -1.80% | 5.4천 |
|---|
| 2026.06.01 | ₩250,853 | ₩250,853 | ₩248,881 | ₩249,364 | -0.59% | 5.3천 |
|---|
| 2026.05.29 | ₩252,180 | ₩252,985 | ₩252,180 | ₩252,985 | +0.32% | 2.7천 |
|---|
| 2026.05.28 | ₩247,245 | ₩252,489 | ₩247,245 | ₩252,489 | +2.12% | 2.5천 |
|---|
| 2026.05.27 | ₩247,352 | ₩248,720 | ₩247,352 | ₩247,674 | +0.13% | 6.6천 |
|---|
| 2026.05.26 | ₩249,082 | ₩249,082 | ₩246,736 | ₩246,736 | -0.94% | 2.1천 |
|---|
| 2026.05.22 | ₩248,627 | ₩249,753 | ₩247,084 | ₩247,782 | -0.34% | 1.9천 |
|---|
| 2026.05.21 | ₩244,161 | ₩247,312 | ₩244,161 | ₩246,803 | +1.08% | 2.7천 |
|---|
| 2026.05.20 | ₩243,691 | ₩245,234 | ₩243,436 | ₩245,234 | +0.63% | 4.7천 |
|---|
| 2026.05.19 | ₩241,358 | ₩243,892 | ₩240,392 | ₩242,900 | +0.64% | 6.6천 |
|---|
| 2026.05.18 | ₩241,371 | ₩242,136 | ₩240,741 | ₩241,264 | -0.04% | 9.2천 |
|---|
| 2026.05.15 | ₩248,184 | ₩248,184 | ₩243,732 | ₩243,785 | -1.77% | 8.2천 |
|---|
| 2026.05.14 | ₩249,404 | ₩251,590 | ₩249,404 | ₩249,431 | +0.01% | 7천 |
|---|
| 2026.05.13 | ₩251,711 | ₩251,711 | ₩249,740 | ₩251,309 | -0.16% | 4.3천 |
|---|
| 2026.05.12 | ₩248,814 | ₩253,025 | ₩248,814 | ₩252,663 | +1.55% | 6.2천 |
|---|
| 2026.05.11 | ₩248,533 | ₩251,617 | ₩247,554 | ₩248,305 | -0.09% | 5.6천 |
|---|
| 2026.05.08 | ₩248,050 | ₩250,021 | ₩246,910 | ₩247,567 | -0.19% | 2.6천 |
|---|
| 2026.05.07 | ₩254,232 | ₩254,232 | ₩248,600 | ₩248,707 | -2.17% | 5.1천 |
|---|
| 2026.05.06 | ₩250,880 | ₩253,803 | ₩250,880 | ₩253,669 | +1.11% | 4.4천 |
|---|
| 2026.05.05 | ₩246,897 | ₩249,914 | ₩246,897 | ₩249,914 | +1.22% | 5.4천 |
|---|
| 2026.05.04 | ₩245,180 | ₩248,922 | ₩245,180 | ₩248,922 | +1.53% | 4.4천 |
|---|
| 2026.05.01 | ₩245,220 | ₩246,454 | ₩245,180 | ₩245,622 | +0.16% | 3.4천 |
|---|
| 2026.04.30 | ₩247,178 | ₩249,740 | ₩245,837 | ₩248,506 | +0.54% | 2만 |
|---|
| 2026.04.29 | ₩244,871 | ₩245,006 | ₩242,712 | ₩244,281 | -0.24% | 4.4천 |
|---|
| 2026.04.28 | ₩247,969 | ₩248,707 | ₩246,119 | ₩246,548 | -0.57% | 4.2천 |
|---|
| 2026.04.27 | ₩248,157 | ₩249,968 | ₩246,964 | ₩246,964 | -0.48% | 5천 |
|---|
| 2026.04.24 | ₩251,014 | ₩251,014 | ₩248,868 | ₩249,002 | -0.80% | 6.9천 |
|---|
| 2026.04.23 | ₩255,238 | ₩255,238 | ₩250,745 | ₩252,046 | -1.25% | 4천 |
|---|
| 2026.04.22 | ₩257,196 | ₩257,196 | ₩255,211 | ₩255,855 | -0.52% | 2.8천 |
|---|
| 2026.04.21 | ₩258,551 | ₩258,551 | ₩254,581 | ₩255,976 | -1.00% | 5천 |
|---|
| 2026.04.20 | ₩258,336 | ₩259,409 | ₩258,336 | ₩258,336 | 0.00% | 3.7천 |
|---|
| 2026.04.17 | ₩259,382 | ₩260,468 | ₩258,886 | ₩259,878 | +0.19% | 3.2천 |
|---|
| 2026.04.16 | ₩260,656 | ₩260,656 | ₩256,526 | ₩257,035 | -1.39% | 9.8천 |
|---|
| 2026.04.15 | ₩261,045 | ₩261,193 | ₩259,141 | ₩260,375 | -0.26% | 7.5천 |
|---|
| 2026.04.14 | ₩255,131 | ₩259,972 | ₩255,131 | ₩259,972 | +1.90% | 4.5천 |
|---|
| 2026.04.13 | ₩252,516 | ₩255,681 | ₩252,516 | ₩255,171 | +1.05% | 6.6천 |
|---|
| 2026.04.10 | ₩255,252 | ₩255,252 | ₩249,324 | ₩250,155 | -2.00% | 3.6천 |
|---|
| 2026.04.09 | ₩254,045 | ₩254,903 | ₩252,247 | ₩254,232 | +0.07% | 5.3천 |
|---|
| 2026.04.08 | ₩255,372 | ₩255,372 | ₩252,449 | ₩254,863 | -0.20% | 6.4천 |
|---|
| 2026.04.07 | ₩248,546 | ₩249,780 | ₩246,977 | ₩249,673 | +0.45% | 5.5천 |
|---|
| 2026.04.06 | ₩251,805 | ₩251,805 | ₩250,182 | ₩250,276 | -0.61% | 1.3천 |
|---|
| 2026.04.02 | ₩251,094 | ₩252,931 | ₩251,094 | ₩251,845 | +0.30% | 3.2천 |
|---|
| 2026.04.01 | ₩252,891 | ₩254,541 | ₩252,891 | ₩253,910 | +0.40% | 3.6천 |
|---|
| 2026.03.31 | ₩247,084 | ₩252,167 | ₩247,084 | ₩252,154 | +2.05% | 2.9천 |
|---|
| 2026.03.30 | ₩245,515 | ₩245,918 | ₩243,369 | ₩245,341 | -0.07% | 9.6천 |
|---|
| 2026.03.27 | ₩247,125 | ₩247,165 | ₩241,398 | ₩241,478 | -2.28% | 5.6천 |
|---|
| 2026.03.26 | ₩247,621 | ₩249,713 | ₩247,621 | ₩247,876 | +0.10% | 7.4천 |
|---|
| 2026.03.25 | ₩245,475 | ₩249,860 | ₩245,475 | ₩248,600 | +1.27% | 4.4천 |
|---|
| 2026.03.24 | ₩242,779 | ₩245,126 | ₩242,042 | ₩244,375 | +0.66% | 8.6천 |
|---|
| 2026.03.23 | ₩244,201 | ₩247,192 | ₩244,201 | ₩244,831 | +0.26% | 7.8천 |
|---|
| 2026.03.20 | ₩246,923 | ₩247,044 | ₩243,088 | ₩243,369 | -1.44% | 1만 |
|---|
| 2026.03.19 | ₩245,475 | ₩247,929 | ₩245,475 | ₩247,125 | +0.67% | 5.7천 |
|---|
| 2026.03.18 | ₩247,688 | ₩248,171 | ₩246,709 | ₩246,937 | -0.30% | 6.5천 |
|---|
| 2026.03.17 | ₩252,033 | ₩253,414 | ₩251,657 | ₩251,657 | -0.15% | 4.5천 |
|---|
| 2026.03.16 | ₩251,483 | ₩253,253 | ₩250,745 | ₩251,483 | 0.00% | 5.5천 |
|---|
| 2026.03.13 | ₩253,629 | ₩253,629 | ₩250,102 | ₩250,249 | -1.33% | 3.1천 |
|---|
| 2026.03.12 | ₩254,501 | ₩254,501 | ₩250,813 | ₩250,813 | -1.45% | 5천 |
|---|
| 2026.03.11 | ₩257,639 | ₩259,570 | ₩257,344 | ₩257,545 | -0.04% | 5천 |
|---|
| 2026.03.10 | ₩259,047 | ₩260,495 | ₩258,229 | ₩258,510 | -0.21% | 4.6천 |
|---|
| 2026.03.09 | ₩253,817 | ₩258,752 | ₩252,422 | ₩258,752 | +1.94% | 4.4천 |
|---|
| 2026.03.06 | ₩253,146 | ₩253,414 | ₩251,376 | ₩253,374 | +0.09% | 1.2만 |
|---|
| 2026.03.05 | ₩258,081 | ₩259,087 | ₩253,937 | ₩255,359 | -1.05% | 1만 |
|---|
| 2026.03.04 | ₩259,503 | ₩261,568 | ₩257,880 | ₩261,568 | +0.80% | 4.4천 |
|---|
| 2026.03.03 | ₩260,871 | ₩260,871 | ₩255,815 | ₩257,934 | -1.13% | 1.2만 |
|---|
| 2026.03.02 | ₩263,781 | ₩264,224 | ₩261,702 | ₩263,338 | -0.17% | 4.7천 |
|---|
| 2026.02.27 | ₩260,844 | ₩265,591 | ₩260,844 | ₩265,511 | +1.79% | 4.7천 |
|---|
| 2026.02.26 | ₩263,553 | ₩263,553 | ₩258,081 | ₩260,884 | -1.01% | 4천 |
|---|
| 2026.02.25 | ₩265,538 | ₩265,538 | ₩263,593 | ₩263,620 | -0.72% | 1.8만 |
|---|
| 2026.02.24 | ₩264,183 | ₩265,350 | ₩264,183 | ₩264,572 | +0.15% | 2.2천 |
|---|
| 2026.02.23 | ₩263,110 | ₩265,645 | ₩263,110 | ₩263,928 | +0.31% | 4.2천 |
|---|
| 2026.02.20 | ₩263,419 | ₩264,921 | ₩263,419 | ₩264,344 | +0.35% | 1.1만 |
|---|
| 2026.02.19 | ₩263,432 | ₩264,411 | ₩261,059 | ₩264,411 | +0.37% | 3.2천 |
|---|
| 2026.02.18 | ₩263,204 | ₩264,344 | ₩263,204 | ₩264,331 | +0.43% | 2.5천 |
|---|
| 2026.02.17 | ₩262,118 | ₩263,365 | ₩261,608 | ₩262,628 | +0.19% | 4.1천 |
|---|
| 2026.02.13 | ₩257,330 | ₩263,915 | ₩257,330 | ₩261,675 | +1.69% | 7.7천 |
|---|
| 2026.02.12 | ₩259,543 | ₩259,543 | ₩255,868 | ₩257,196 | -0.90% | 1.6만 |
|---|
| 2026.02.11 | ₩260,308 | ₩262,574 | ₩259,691 | ₩262,480 | +0.83% | 6.7천 |
|---|
| 2026.02.10 | ₩265,980 | ₩265,980 | ₩260,576 | ₩260,576 | -2.03% | 5.9천 |
|---|
| 2026.02.09 | ₩267,469 | ₩267,469 | ₩264,706 | ₩265,658 | -0.68% | 9.1천 |
|---|
| 2026.02.06 | ₩262,949 | ₩267,348 | ₩262,949 | ₩267,348 | +1.67% | 6.7천 |
|---|
| 2026.02.05 | ₩265,658 | ₩266,959 | ₩260,643 | ₩261,206 | -1.68% | 3.6천 |
|---|
| 2026.02.04 | ₩262,963 | ₩266,249 | ₩262,963 | ₩265,377 | +0.92% | 4.9천 |
|---|
| 2026.02.03 | ₩264,358 | ₩266,959 | ₩261,514 | ₩261,514 | -1.08% | 4.1천 |
|---|
| 2026.02.02 | ₩262,708 | ₩264,358 | ₩262,708 | ₩264,358 | +0.63% | 6.3천 |
|---|
| 2026.01.30 | ₩264,250 | ₩264,250 | ₩262,668 | ₩263,727 | -0.20% | 5.6천 |
|---|
| 2026.01.29 | ₩266,088 | ₩267,147 | ₩265,055 | ₩265,846 | -0.09% | 8.4천 |
|---|
| 2026.01.28 | ₩267,228 | ₩267,308 | ₩265,994 | ₩266,289 | -0.35% | 6천 |
|---|
| 2026.01.27 | ₩268,354 | ₩272,123 | ₩268,354 | ₩269,709 | +0.50% | 1.4만 |
|---|
| 2026.01.26 | ₩265,511 | ₩268,260 | ₩265,028 | ₩268,260 | +1.04% | 1.3만 |
|---|
| 2026.01.23 | ₩266,517 | ₩266,584 | ₩264,398 | ₩265,417 | -0.41% | 5.7천 |
|---|
| 2026.01.22 | ₩265,511 | ₩268,756 | ₩265,511 | ₩266,611 | +0.41% | 7.5천 |
|---|
| 2026.01.21 | ₩259,329 | ₩264,465 | ₩259,329 | ₩264,465 | +1.98% | 5.3천 |
|---|
| 2026.01.20 | ₩253,173 | ₩256,445 | ₩250,075 | ₩256,284 | +1.23% | 5.8천 |
|---|
| 2026.01.16 | ₩256,150 | ₩256,740 | ₩255,654 | ₩255,989 | -0.06% | 3.7천 |
|---|
| 2026.01.15 | ₩257,746 | ₩257,746 | ₩255,506 | ₩255,506 | -0.87% | 6천 |
|---|
| 2026.01.14 | ₩256,593 | ₩257,880 | ₩256,459 | ₩257,880 | +0.50% | 5.4천 |
|---|
| 2026.01.13 | ₩258,390 | ₩258,390 | ₩256,995 | ₩257,344 | -0.40% | 3.9천 |
|---|
| 2026.01.12 | ₩259,530 | ₩259,530 | ₩255,077 | ₩257,397 | -0.82% | 5.9천 |
|---|
| 2026.01.09 | ₩261,917 | ₩262,306 | ₩259,181 | ₩259,221 | -1.03% | 9.2천 |
|---|
| 2026.01.08 | ₩266,624 | ₩266,624 | ₩259,074 | ₩259,865 | -2.54% | 6.7천 |
|---|
| 2026.01.07 | ₩265,565 | ₩268,220 | ₩265,538 | ₩267,684 | +0.80% | 1.6만 |
|---|
| 2026.01.06 | ₩254,514 | ₩261,260 | ₩254,514 | ₩261,260 | +2.65% | 8.5천 |
|---|
| 2026.01.05 | ₩255,024 | ₩255,024 | ₩251,295 | ₩254,299 | -0.28% | 2.3만 |
|---|
| 2026.01.02 | ₩253,307 | ₩255,117 | ₩253,307 | ₩255,117 | +0.71% | 1.5만 |
|---|
| 2025.12.31 | ₩254,822 | ₩254,822 | ₩253,817 | ₩253,817 | -0.39% | 3.3천 |
|---|
| 2025.12.30 | ₩256,928 | ₩256,928 | ₩254,460 | ₩254,822 | -0.82% | 1.3만 |
|---|
| 2025.12.29 | ₩257,411 | ₩257,920 | ₩256,231 | ₩256,794 | -0.24% | 3.7천 |
|---|
| 2025.12.26 | ₩258,832 | ₩258,832 | ₩257,424 | ₩258,054 | -0.30% | 2.7천 |
|---|
| 2025.12.24 | ₩257,572 | ₩259,194 | ₩257,572 | ₩259,181 | +0.62% | 6.3천 |
|---|
| 2025.12.23 | ₩257,478 | ₩258,524 | ₩257,478 | ₩258,148 | +0.26% | 2.5천 |
|---|
| 2025.12.22 | ₩256,512 | ₩258,551 | ₩256,512 | ₩258,256 | +0.68% | 3.6천 |
|---|
| 2025.12.19 | ₩253,468 | ₩258,202 | ₩253,468 | ₩257,317 | +1.52% | 3.4천 |
|---|
| 2025.12.18 | ₩253,615 | ₩253,615 | ₩251,443 | ₩251,805 | -0.71% | 5천 |
|---|
| 2025.12.17 | ₩256,204 | ₩256,204 | ₩254,661 | ₩254,661 | -0.60% | 5.4천 |
|---|
| 2025.12.16 | ₩256,070 | ₩256,070 | ₩254,018 | ₩254,755 | -0.51% | 3.5천 |
|---|
| 2025.12.15 | ₩256,070 | ₩256,405 | ₩254,836 | ₩256,298 | +0.09% | 5.2천 |
|---|
| 2025.12.12 | ₩257,961 | ₩257,961 | ₩255,050 | ₩255,627 | -0.90% | 4.6천 |
|---|
| 2025.12.11 | ₩255,386 | ₩257,612 | ₩255,386 | ₩257,236 | +0.72% | 5.4천 |
|---|
| 2025.12.10 | ₩253,119 | ₩255,708 | ₩253,119 | ₩255,600 | +0.98% | 4.4천 |
|---|
| 2025.12.09 | ₩255,909 | ₩256,445 | ₩253,039 | ₩253,079 | -1.11% | 6.1천 |
|---|
| 2025.12.08 | ₩261,702 | ₩261,702 | ₩256,257 | ₩256,445 | -2.01% | 8.1천 |
|---|
| 2025.12.05 | ₩262,279 | ₩262,279 | ₩260,133 | ₩260,991 | -0.49% | 8.8천 |
|---|
| 2025.12.04 | ₩261,541 | ₩263,714 | ₩261,541 | ₩262,507 | +0.37% | 7천 |
|---|
| 2025.12.03 | ₩263,982 | ₩264,572 | ₩262,949 | ₩264,465 | +0.18% | 1.1만 |
|---|
| 2025.12.02 | ₩261,541 | ₩262,118 | ₩260,401 | ₩260,616 | -0.35% | 6.9천 |
|---|
| 2025.12.01 | ₩263,271 | ₩264,156 | ₩260,308 | ₩260,495 | -1.05% | 1.2만 |
|---|
| 2025.11.28 | ₩265,068 | ₩265,256 | ₩264,197 | ₩265,256 | +0.07% | 1.3만 |
|---|
| 2025.11.26 | ₩263,727 | ₩265,645 | ₩263,727 | ₩265,042 | +0.50% | 8.2천 |
|---|
| 2025.11.25 | ₩262,011 | ₩263,365 | ₩261,474 | ₩263,365 | +0.52% | 2.4만 |
|---|
| 2025.11.24 | ₩259,060 | ₩260,790 | ₩258,390 | ₩259,020 | -0.02% | 8.1천 |
|---|
| 2025.11.21 | ₩254,729 | ₩259,744 | ₩254,729 | ₩257,880 | +1.24% | 9.9천 |
|---|
| 2025.11.20 | ₩258,336 | ₩259,275 | ₩253,897 | ₩253,991 | -1.68% | 1.5만 |
|---|
| 2025.11.19 | ₩254,863 | ₩254,997 | ₩252,623 | ₩254,661 | -0.08% | 1.9만 |
|---|
| 2025.11.18 | ₩252,690 | ₩255,721 | ₩251,979 | ₩255,493 | +1.11% | 6.7천 |
|---|
| 2025.11.17 | ₩253,669 | ₩255,547 | ₩252,677 | ₩252,958 | -0.28% | 3.6만 |
|---|
| 2025.11.14 | ₩250,316 | ₩254,098 | ₩250,316 | ₩252,194 | +0.75% | 4.1천 |
|---|
| 2025.11.13 | ₩253,548 | ₩256,405 | ₩251,818 | ₩251,818 | -0.68% | 2.2만 |
|---|
| 2025.11.12 | ₩251,845 | ₩254,286 | ₩251,845 | ₩253,468 | +0.64% | 2만 |
|---|
| 2025.11.11 | ₩245,314 | ₩251,268 | ₩245,314 | ₩250,866 | +2.26% | 7.9천 |
|---|
| 2025.11.10 | ₩244,053 | ₩244,912 | ₩243,141 | ₩244,617 | +0.23% | 7.8천 |
|---|
| 2025.11.07 | ₩243,021 | ₩243,021 | ₩239,762 | ₩242,390 | -0.26% | 3.9천 |
|---|
| 2025.11.06 | ₩244,027 | ₩244,027 | ₩243,074 | ₩243,638 | -0.16% | 4.6천 |
|---|
| 2025.11.05 | ₩240,124 | ₩244,965 | ₩240,124 | ₩243,772 | +1.52% | 6.1천 |
|---|
| 2025.11.04 | ₩241,492 | ₩241,961 | ₩239,614 | ₩239,614 | -0.78% | 5천 |
|---|
| 2025.11.03 | ₩242,632 | ₩242,632 | ₩237,844 | ₩241,438 | -0.49% | 1.1만 |
|---|
| 2025.10.31 | ₩238,823 | ₩242,940 | ₩238,823 | ₩242,927 | +1.72% | 6천 |
|---|
| 2025.10.30 | ₩238,381 | ₩239,735 | ₩238,381 | ₩238,836 | +0.19% | 4.6천 |
|---|
| 2025.10.29 | ₩237,294 | ₩239,601 | ₩236,436 | ₩237,160 | -0.06% | 2.6천 |
|---|
| 2025.10.28 | ₩238,072 | ₩239,091 | ₩237,737 | ₩238,273 | +0.08% | 3.2천 |
|---|
| 2025.10.27 | ₩238,340 | ₩238,836 | ₩237,978 | ₩238,836 | +0.21% | 2.9천 |
|---|
| 2025.10.24 | ₩238,139 | ₩238,474 | ₩237,978 | ₩238,059 | -0.03% | 1.5천 |
|---|
| 2025.10.23 | ₩237,455 | ₩237,911 | ₩237,375 | ₩237,911 | +0.19% | 2.2천 |
|---|
| 2025.10.22 | ₩239,655 | ₩240,003 | ₩237,495 | ₩237,898 | -0.73% | 2.5천 |
|---|
| 2025.10.21 | ₩239,440 | ₩240,486 | ₩239,440 | ₩240,406 | +0.40% | 3.5천 |
|---|
| 2025.10.20 | ₩238,863 | ₩241,143 | ₩238,085 | ₩240,298 | +0.60% | 4.6만 |
|---|
| 2025.10.17 | ₩233,539 | ₩237,160 | ₩233,539 | ₩236,905 | +1.44% | 4.1천 |
|---|
| 2025.10.16 | ₩234,558 | ₩237,938 | ₩233,941 | ₩234,652 | +0.04% | 6.5천 |
|---|
| 2025.10.15 | ₩231,903 | ₩234,505 | ₩231,903 | ₩233,955 | +0.88% | 2.7천 |
|---|
| 2025.10.14 | ₩231,957 | ₩233,606 | ₩231,957 | ₩232,708 | +0.32% | 2.4천 |
|---|
| 2025.10.13 | ₩230,186 | ₩233,472 | ₩230,186 | ₩232,667 | +1.08% | 4.5천 |
|---|
| 2025.10.10 | ₩234,545 | ₩234,545 | ₩230,173 | ₩230,776 | -1.61% | 5.2천 |
|---|