시장 데이터를 불러오는 중
전체 종목
BBH Select Large Cap ETF 과거 주가
BBH Select Large Cap ETF · BBHL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BBH Select Large Cap ETF · BBHL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,556 | ₩23,682 | ₩23,502 | ₩23,636 | +0.34% | 4.5만 |
| 2026.10.08 | ₩23,489 | ₩23,542 | ₩23,369 | ₩23,422 | -0.28% | 1.9만 |
| 2026.10.07 | ₩23,462 | ₩23,582 | ₩23,462 | ₩23,569 | +0.46% | 4.4만 |
| 2026.10.06 | ₩23,596 | ₩23,689 | ₩23,582 | ₩23,605 | +0.04% | 3.5만 |
| 2026.10.05 | ₩23,342 | ₩23,515 | ₩23,342 | ₩23,458 | +0.50% | 1.9만 |
| 2026.10.02 | ₩23,342 | ₩23,355 | ₩23,262 | ₩23,283 | -0.25% | 3.4만 |
| 2026.10.01 | ₩22,995 | ₩23,102 | ₩22,995 | ₩23,083 | +0.38% | 2.4만 |
| 2026.09.30 | ₩23,168 | ₩23,242 | ₩23,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,022 |
| -0.63% |
| 2.5만 |
| 2026.09.29 | ₩23,115 | ₩23,128 | ₩22,975 | ₩23,087 | -0.12% | 2.1만 |
|---|
| 2026.09.28 | ₩22,968 | ₩23,155 | ₩22,968 | ₩23,088 | +0.52% | 6.5만 |
|---|
| 2026.09.25 | ₩23,035 | ₩23,142 | ₩23,022 | ₩23,102 | +0.29% | 9.5천 |
|---|
| 2026.09.24 | ₩22,902 | ₩22,982 | ₩22,902 | ₩22,955 | +0.23% | 3.1만 |
|---|
| 2026.09.23 | ₩23,088 | ₩23,088 | ₩22,942 | ₩22,955 | -0.58% | 3.2만 |
|---|
| 2026.09.22 | ₩23,048 | ₩23,062 | ₩22,982 | ₩23,022 | -0.12% | 1.4만 |
|---|
| 2026.09.21 | ₩22,928 | ₩23,082 | ₩22,928 | ₩23,060 | +0.58% | 3만 |
|---|
| 2026.09.18 | ₩22,701 | ₩22,768 | ₩22,635 | ₩22,768 | +0.29% | 2.8만 |
|---|
| 2026.09.17 | ₩22,675 | ₩22,728 | ₩22,675 | ₩22,691 | +0.07% | 1.9만 |
|---|
| 2026.09.16 | ₩22,741 | ₩22,768 | ₩22,591 | ₩22,591 | -0.66% | 3.6만 |
|---|
| 2026.09.15 | ₩22,728 | ₩22,728 | ₩22,661 | ₩22,672 | -0.25% | 4.2만 |
|---|
| 2026.09.14 | ₩22,808 | ₩22,888 | ₩22,755 | ₩22,821 | +0.06% | 2.3만 |
|---|
| 2026.09.11 | ₩22,768 | ₩22,808 | ₩22,768 | ₩22,771 | +0.01% | 3.9만 |
|---|
| 2026.09.10 | ₩22,595 | ₩22,648 | ₩22,555 | ₩22,568 | -0.12% | 2.2만 |
|---|
| 2026.09.09 | ₩22,741 | ₩22,821 | ₩22,675 | ₩22,701 | -0.18% | 3만 |
|---|
| 2026.09.08 | ₩22,928 | ₩22,928 | ₩22,848 | ₩22,862 | -0.29% | 5.6만 |
|---|
| 2026.09.04 | ₩23,155 | ₩23,155 | ₩23,035 | ₩23,035 | -0.52% | 1.2만 |
|---|
| 2026.09.03 | ₩23,022 | ₩23,115 | ₩22,955 | ₩23,108 | +0.38% | 1만 |
|---|
| 2026.09.02 | ₩22,862 | ₩22,942 | ₩22,835 | ₩22,835 | -0.12% | 1.9만 |
|---|
| 2026.09.01 | ₩22,988 | ₩22,995 | ₩22,848 | ₩22,862 | -0.55% | 6.3만 |
|---|
| 2026.08.31 | ₩23,222 | ₩23,222 | ₩23,155 | ₩23,168 | -0.23% | 1.6만 |
|---|
| 2026.08.28 | ₩23,329 | ₩23,422 | ₩23,289 | ₩23,325 | -0.02% | 2.5만 |
|---|
| 2026.08.27 | ₩23,222 | ₩23,315 | ₩23,209 | ₩23,290 | +0.29% | 2.4만 |
|---|
| 2026.08.26 | ₩23,222 | ₩23,249 | ₩23,168 | ₩23,182 | -0.17% | 1.6만 |
|---|
| 2026.08.25 | ₩23,275 | ₩23,275 | ₩23,155 | ₩23,182 | -0.40% | 7.5만 |
|---|
| 2026.08.24 | ₩23,142 | ₩23,249 | ₩23,142 | ₩23,222 | +0.35% | 1.4만 |
|---|
| 2026.08.21 | ₩23,075 | ₩23,195 | ₩23,062 | ₩23,142 | +0.29% | 9.6천 |
|---|
| 2026.08.20 | ₩23,222 | ₩23,222 | ₩23,022 | ₩23,022 | -0.86% | 1.6만 |
|---|
| 2026.08.19 | ₩23,302 | ₩23,369 | ₩23,289 | ₩23,289 | -0.06% | 4.7만 |
|---|
| 2026.08.18 | ₩23,249 | ₩23,289 | ₩23,222 | ₩23,237 | -0.05% | 5.7천 |
|---|
| 2026.08.17 | ₩23,475 | ₩23,475 | ₩23,289 | ₩23,309 | -0.71% | 3.1만 |
|---|
| 2026.08.14 | ₩23,542 | ₩23,542 | ₩23,462 | ₩23,462 | -0.34% | 7천 |
|---|
| 2026.08.13 | ₩23,702 | ₩23,702 | ₩23,609 | ₩23,609 | -0.39% | 5.2천 |
|---|
| 2026.08.12 | ₩23,622 | ₩23,622 | ₩23,542 | ₩23,582 | -0.17% | 1만 |
|---|
| 2026.08.11 | ₩23,702 | ₩23,756 | ₩23,581 | ₩23,581 | -0.51% | 9만 |
|---|
| 2026.08.10 | ₩23,676 | ₩23,702 | ₩23,649 | ₩23,666 | -0.04% | 1.9만 |
|---|
| 2026.08.07 | ₩23,676 | ₩23,676 | ₩23,622 | ₩23,622 | -0.23% | 6.1천 |
|---|
| 2026.08.06 | ₩23,582 | ₩23,609 | ₩23,502 | ₩23,529 | -0.23% | 3.5만 |
|---|
| 2026.08.05 | ₩23,596 | ₩23,596 | ₩23,449 | ₩23,475 | -0.51% | 2만 |
|---|
| 2026.08.04 | ₩23,302 | ₩23,582 | ₩23,302 | ₩23,542 | +1.03% | 4.2만 |
|---|
| 2026.08.03 | ₩23,195 | ₩23,302 | ₩23,168 | ₩23,287 | +0.40% | 9.7천 |
|---|
| 2026.07.31 | ₩22,808 | ₩22,987 | ₩22,715 | ₩22,987 | +0.78% | 2.9만 |
|---|
| 2026.07.30 | ₩22,688 | ₩22,741 | ₩22,581 | ₩22,708 | +0.09% | 5.3만 |
|---|
| 2026.07.29 | ₩22,528 | ₩22,608 | ₩22,401 | ₩22,401 | -0.56% | 3.6만 |
|---|
| 2026.07.28 | ₩22,661 | ₩22,788 | ₩22,661 | ₩22,701 | +0.18% | 2만 |
|---|
| 2026.07.27 | ₩22,728 | ₩22,728 | ₩22,581 | ₩22,581 | -0.65% | 3.4만 |
|---|
| 2026.07.24 | ₩22,515 | ₩22,635 | ₩22,488 | ₩22,488 | -0.12% | 1.2만 |
|---|
| 2026.07.23 | ₩22,381 | ₩22,474 | ₩22,381 | ₩22,474 | +0.42% | 3.1만 |
|---|
| 2026.07.22 | ₩22,768 | ₩22,781 | ₩22,701 | ₩22,701 | -0.29% | 1.5만 |
|---|
| 2026.07.21 | ₩22,875 | ₩22,875 | ₩22,795 | ₩22,795 | -0.35% | 12.1만 |
|---|
| 2026.07.20 | ₩22,955 | ₩22,982 | ₩22,768 | ₩22,768 | -0.81% | 1.3만 |
|---|
| 2026.07.17 | ₩22,915 | ₩22,995 | ₩22,875 | ₩22,891 | -0.10% | 5.6만 |
|---|
| 2026.07.16 | ₩23,209 | ₩23,302 | ₩23,128 | ₩23,194 | -0.06% | 3.3만 |
|---|
| 2026.07.15 | ₩23,222 | ₩23,222 | ₩23,142 | ₩23,171 | -0.22% | 9.2만 |
|---|
| 2026.07.14 | ₩23,048 | ₩23,209 | ₩23,048 | ₩23,142 | +0.41% | 3.6만 |
|---|
| 2026.07.13 | ₩23,115 | ₩23,115 | ₩23,048 | ₩23,048 | -0.29% | 11.8만 |
|---|
| 2026.07.10 | ₩23,168 | ₩23,195 | ₩23,088 | ₩23,195 | +0.12% | 4.3만 |
|---|
| 2026.07.09 | ₩23,062 | ₩23,155 | ₩23,035 | ₩23,115 | +0.23% | 7.3만 |
|---|
| 2026.07.08 | ₩22,968 | ₩23,022 | ₩22,902 | ₩22,942 | -0.12% | 1.5만 |
|---|
| 2026.07.07 | ₩23,249 | ₩23,249 | ₩23,088 | ₩23,120 | -0.55% | 13.4만 |
|---|
| 2026.07.06 | ₩23,289 | ₩23,302 | ₩23,209 | ₩23,289 | 0.00% | 9.4만 |
|---|
| 2026.07.02 | ₩23,275 | ₩23,275 | ₩23,075 | ₩23,249 | -0.11% | 10.2만 |
|---|
| 2026.07.01 | ₩23,195 | ₩23,302 | ₩23,155 | ₩23,182 | -0.06% | 3.6만 |
|---|
| 2026.06.30 | ₩23,022 | ₩23,289 | ₩23,022 | ₩23,222 | +0.87% | 16만 |
|---|
| 2026.06.29 | ₩22,848 | ₩22,982 | ₩22,821 | ₩22,966 | +0.51% | 5.9만 |
|---|
| 2026.06.26 | ₩22,448 | ₩22,661 | ₩22,448 | ₩22,568 | +0.54% | 2.7만 |
|---|
| 2026.06.25 | ₩22,555 | ₩22,648 | ₩22,474 | ₩22,488 | -0.30% | 12만 |
|---|
| 2026.06.24 | ₩22,581 | ₩22,648 | ₩22,474 | ₩22,474 | -0.47% | 6.7만 |
|---|
| 2026.06.23 | ₩22,515 | ₩22,621 | ₩22,472 | ₩22,474 | -0.18% | 2.4만 |
|---|
| 2026.06.22 | ₩22,928 | ₩22,928 | ₩22,688 | ₩22,728 | -0.87% | 9.4만 |
|---|
| 2026.06.18 | ₩22,821 | ₩22,955 | ₩22,795 | ₩22,902 | +0.35% | 6.2만 |
|---|
| 2026.06.17 | ₩22,942 | ₩22,955 | ₩22,635 | ₩22,635 | -1.34% | 5.9만 |
|---|
| 2026.06.16 | ₩23,115 | ₩23,115 | ₩22,888 | ₩22,888 | -0.98% | 5.4만 |
|---|
| 2026.06.15 | ₩22,968 | ₩23,062 | ₩22,968 | ₩23,028 | +0.26% | 5.7천 |
|---|
| 2026.06.12 | ₩22,715 | ₩22,715 | ₩22,581 | ₩22,688 | -0.12% | 2.4만 |
|---|
| 2026.06.11 | ₩22,408 | ₩22,621 | ₩22,354 | ₩22,621 | +0.95% | 9.8천 |
|---|
| 2026.06.10 | ₩22,561 | ₩22,701 | ₩22,301 | ₩22,326 | -1.04% | 1.2만 |
|---|
| 2026.06.09 | ₩22,581 | ₩22,781 | ₩22,154 | ₩22,515 | -0.30% | 6.8만 |
|---|
| 2026.06.08 | ₩22,555 | ₩22,648 | ₩22,461 | ₩22,461 | -0.41% | 2.9만 |
|---|
| 2026.06.05 | ₩22,728 | ₩22,855 | ₩22,421 | ₩22,421 | -1.35% | 4만 |
|---|
| 2026.06.04 | ₩22,741 | ₩22,902 | ₩22,728 | ₩22,890 | +0.65% | 1.9만 |
|---|
| 2026.06.03 | ₩22,741 | ₩22,741 | ₩22,621 | ₩22,675 | -0.29% | 9.9만 |
|---|
| 2026.06.02 | ₩22,701 | ₩22,768 | ₩22,661 | ₩22,761 | +0.26% | 1.6만 |
|---|
| 2026.06.01 | ₩22,701 | ₩22,862 | ₩22,648 | ₩22,795 | +0.41% | 2.9만 |
|---|
| 2026.05.29 | ₩22,795 | ₩22,808 | ₩22,701 | ₩22,741 | -0.23% | 6.5만 |
|---|
| 2026.05.28 | ₩22,541 | ₩22,688 | ₩22,541 | ₩22,661 | +0.53% | 3.7만 |
|---|
| 2026.05.27 | ₩22,715 | ₩22,715 | ₩22,541 | ₩22,555 | -0.71% | 14.2만 |
|---|
| 2026.05.26 | ₩22,688 | ₩22,701 | ₩22,581 | ₩22,635 | -0.24% | 2.4만 |
|---|
| 2026.05.22 | ₩22,474 | ₩22,568 | ₩22,448 | ₩22,488 | +0.06% | 3.1만 |
|---|
| 2026.05.21 | ₩22,248 | ₩22,368 | ₩22,208 | ₩22,341 | +0.42% | 1.4만 |
|---|
| 2026.05.20 | ₩22,114 | ₩22,368 | ₩22,114 | ₩22,368 | +1.15% | 2.2만 |
|---|
| 2026.05.19 | ₩22,194 | ₩22,274 | ₩22,114 | ₩22,114 | -0.36% | 4.7만 |
|---|
| 2026.05.18 | ₩22,328 | ₩22,330 | ₩22,248 | ₩22,330 | +0.01% | 3.9만 |
|---|
| 2026.05.15 | ₩22,274 | ₩22,408 | ₩22,261 | ₩22,301 | +0.12% | 1.9만 |
|---|
| 2026.05.14 | ₩22,368 | ₩22,501 | ₩22,354 | ₩22,484 | +0.52% | 5.2만 |
|---|
| 2026.05.13 | ₩22,128 | ₩22,381 | ₩22,128 | ₩22,341 | +0.97% | 1.9만 |
|---|
| 2026.05.12 | ₩22,087 | ₩22,161 | ₩22,034 | ₩22,161 | +0.33% | 5.5만 |
|---|
| 2026.05.11 | ₩22,221 | ₩22,274 | ₩22,181 | ₩22,194 | -0.12% | 4.4만 |
|---|
| 2026.05.08 | ₩22,234 | ₩22,304 | ₩22,234 | ₩22,304 | +0.31% | 3.5만 |
|---|
| 2026.05.07 | ₩22,314 | ₩22,314 | ₩22,154 | ₩22,181 | -0.60% | 2.2천 |
|---|
| 2026.05.06 | ₩22,168 | ₩22,304 | ₩22,168 | ₩22,304 | +0.61% | 1.6만 |
|---|
| 2026.05.05 | ₩21,981 | ₩22,073 | ₩21,981 | ₩22,007 | +0.12% | 1.4만 |
|---|
| 2026.05.04 | ₩21,981 | ₩22,021 | ₩21,794 | ₩21,821 | -0.73% | 3.4만 |
|---|
| 2026.05.01 | ₩22,054 | ₩22,061 | ₩21,901 | ₩21,901 | -0.70% | 3.5만 |
|---|
| 2026.04.30 | ₩21,620 | ₩21,874 | ₩21,620 | ₩21,861 | +1.11% | 1.6만 |
|---|
| 2026.04.29 | ₩21,687 | ₩21,714 | ₩21,607 | ₩21,714 | +0.12% | 1.8만 |
|---|
| 2026.04.28 | ₩21,821 | ₩21,847 | ₩21,714 | ₩21,714 | -0.49% | 1.9만 |
|---|
| 2026.04.27 | ₩21,887 | ₩21,941 | ₩21,861 | ₩21,921 | +0.15% | 2.1만 |
|---|
| 2026.04.24 | ₩21,901 | ₩21,994 | ₩21,847 | ₩21,941 | +0.18% | 2.3만 |
|---|
| 2026.04.23 | ₩21,874 | ₩21,887 | ₩21,647 | ₩21,810 | -0.29% | 3.9만 |
|---|
| 2026.04.22 | ₩21,754 | ₩21,821 | ₩21,740 | ₩21,807 | +0.25% | 3.7만 |
|---|
| 2026.04.21 | ₩21,727 | ₩21,861 | ₩21,620 | ₩21,620 | -0.49% | 4.6만 |
|---|
| 2026.04.20 | ₩21,714 | ₩21,781 | ₩21,674 | ₩21,700 | -0.06% | 5.2만 |
|---|
| 2026.04.17 | ₩21,714 | ₩21,807 | ₩21,687 | ₩21,700 | -0.06% | 6만 |
|---|
| 2026.04.16 | ₩21,447 | ₩21,500 | ₩21,393 | ₩21,407 | -0.19% | 7.6만 |
|---|
| 2026.04.15 | ₩21,313 | ₩21,420 | ₩21,287 | ₩21,407 | +0.44% | 4.3만 |
|---|
| 2026.04.14 | ₩21,247 | ₩21,340 | ₩21,247 | ₩21,287 | +0.19% | 1.3만 |
|---|
| 2026.04.13 | ₩20,793 | ₩21,167 | ₩20,780 | ₩21,167 | +1.80% | 1.8만 |
|---|
| 2026.04.10 | ₩20,953 | ₩20,953 | ₩20,853 | ₩20,853 | -0.48% | 1.4만 |
|---|
| 2026.04.09 | ₩20,753 | ₩20,940 | ₩20,753 | ₩20,940 | +0.90% | 4.5만 |
|---|
| 2026.04.08 | ₩20,786 | ₩20,806 | ₩20,699 | ₩20,766 | -0.10% | 5.7만 |
|---|
| 2026.04.07 | ₩20,166 | ₩20,232 | ₩20,086 | ₩20,232 | +0.33% | 4.4만 |
|---|
| 2026.04.06 | ₩20,232 | ₩20,286 | ₩20,179 | ₩20,258 | +0.13% | 13.2만 |
|---|
| 2026.04.02 | ₩19,992 | ₩20,159 | ₩19,979 | ₩20,159 | +0.83% | 8.2만 |
|---|
| 2026.04.01 | ₩20,126 | ₩20,246 | ₩20,112 | ₩20,112 | -0.07% | 24.3만 |
|---|
| 2026.03.31 | ₩19,699 | ₩20,046 | ₩19,699 | ₩20,046 | +1.76% | 7.3만 |
|---|
| 2026.03.30 | ₩19,645 | ₩19,685 | ₩19,525 | ₩19,552 | -0.48% | 24.7만 |
|---|
| 2026.03.27 | ₩19,752 | ₩19,752 | ₩19,538 | ₩19,538 | -1.08% | 3.2만 |
|---|
| 2026.03.26 | ₩20,099 | ₩20,192 | ₩19,872 | ₩19,872 | -1.13% | 8.1만 |
|---|
| 2026.03.25 | ₩20,526 | ₩20,526 | ₩20,126 | ₩20,166 | -1.76% | 3.6만 |
|---|
| 2026.03.24 | ₩20,112 | ₩20,286 | ₩20,112 | ₩20,152 | +0.20% | 3.8만 |
|---|
| 2026.03.23 | ₩20,446 | ₩20,486 | ₩20,246 | ₩20,272 | -0.85% | 13.5만 |
|---|
| 2026.03.20 | ₩20,246 | ₩20,246 | ₩20,066 | ₩20,119 | -0.63% | 4만 |
|---|
| 2026.03.19 | ₩20,246 | ₩20,279 | ₩20,152 | ₩20,259 | +0.07% | 6.6만 |
|---|
| 2026.03.18 | ₩20,553 | ₩20,579 | ₩20,286 | ₩20,312 | -1.17% | 7.1만 |
|---|
| 2026.03.17 | ₩20,713 | ₩20,726 | ₩20,619 | ₩20,619 | -0.45% | 9.6만 |
|---|
| 2026.03.16 | ₩20,593 | ₩20,606 | ₩20,499 | ₩20,593 | 0.00% | 10.5만 |
|---|
| 2026.03.13 | ₩20,566 | ₩20,619 | ₩20,366 | ₩20,391 | -0.85% | 5.2만 |
|---|
| 2026.03.12 | ₩20,633 | ₩20,659 | ₩20,473 | ₩20,473 | -0.78% | 15.2만 |
|---|
| 2026.03.11 | ₩20,846 | ₩20,846 | ₩20,679 | ₩20,726 | -0.58% | 9.5만 |
|---|
| 2026.03.10 | ₩20,806 | ₩20,913 | ₩20,720 | ₩20,720 | -0.42% | 5.1만 |
|---|
| 2026.03.09 | ₩20,526 | ₩20,860 | ₩20,459 | ₩20,860 | +1.63% | 4.6만 |
|---|
| 2026.03.06 | ₩20,659 | ₩20,833 | ₩20,659 | ₩20,780 | +0.58% | 2.8만 |
|---|
| 2026.03.05 | ₩20,953 | ₩21,006 | ₩20,820 | ₩21,006 | +0.25% | 5.9만 |
|---|
| 2026.03.04 | ₩21,046 | ₩21,140 | ₩20,966 | ₩21,073 | +0.13% | 9.1만 |
|---|
| 2026.03.03 | ₩20,940 | ₩21,073 | ₩20,706 | ₩21,006 | +0.32% | 4.3만 |
|---|
| 2026.03.02 | ₩21,046 | ₩21,260 | ₩21,046 | ₩21,220 | +0.82% | 4만 |
|---|
| 2026.02.27 | ₩21,100 | ₩21,267 | ₩21,060 | ₩21,267 | +0.79% | 8만 |
|---|
| 2026.02.26 | ₩21,273 | ₩21,300 | ₩21,046 | ₩21,287 | +0.06% | 15.5만 |
|---|
| 2026.02.25 | ₩21,220 | ₩21,287 | ₩21,193 | ₩21,287 | +0.31% | 10.3만 |
|---|
| 2026.02.24 | ₩20,940 | ₩21,087 | ₩20,940 | ₩21,087 | +0.70% | 6.7만 |
|---|
| 2026.02.23 | ₩21,006 | ₩21,006 | ₩20,820 | ₩20,853 | -0.73% | 9.1만 |
|---|
| 2026.02.20 | ₩21,006 | ₩21,127 | ₩20,966 | ₩21,093 | +0.41% | 4.6만 |
|---|
| 2026.02.19 | ₩21,033 | ₩21,073 | ₩20,900 | ₩21,033 | 0.00% | 5.5만 |
|---|
| 2026.02.18 | ₩21,006 | ₩21,153 | ₩21,006 | ₩21,096 | +0.43% | 3.4만 |
|---|
| 2026.02.17 | ₩20,980 | ₩21,020 | ₩20,820 | ₩20,945 | -0.17% | 2.2만 |
|---|
| 2026.02.13 | ₩20,953 | ₩21,060 | ₩20,900 | ₩20,926 | -0.13% | 3.9만 |
|---|
| 2026.02.12 | ₩21,073 | ₩21,087 | ₩20,860 | ₩20,860 | -1.01% | 3.5만 |
|---|
| 2026.02.11 | ₩21,167 | ₩21,167 | ₩21,020 | ₩21,072 | -0.45% | 5.2만 |
|---|
| 2026.02.10 | ₩21,127 | ₩21,233 | ₩21,096 | ₩21,096 | -0.15% | 10.1만 |
|---|
| 2026.02.09 | ₩21,127 | ₩21,207 | ₩21,127 | ₩21,159 | +0.15% | 5.3만 |
|---|
| 2026.02.06 | ₩21,100 | ₩21,180 | ₩21,033 | ₩21,153 | +0.25% | 10.5만 |
|---|
| 2026.02.05 | ₩21,020 | ₩21,087 | ₩20,940 | ₩20,957 | -0.30% | 5.6만 |
|---|
| 2026.02.04 | ₩21,313 | ₩21,420 | ₩21,207 | ₩21,273 | -0.19% | 5.6만 |
|---|
| 2026.02.03 | ₩21,580 | ₩21,607 | ₩21,220 | ₩21,280 | -1.39% | 6.6만 |
|---|
| 2026.02.02 | ₩21,660 | ₩21,767 | ₩21,660 | ₩21,714 | +0.25% | 6.4만 |
|---|
| 2026.01.30 | ₩21,727 | ₩21,727 | ₩21,474 | ₩21,594 | -0.61% | 6.1만 |
|---|
| 2026.01.29 | ₩21,754 | ₩21,861 | ₩21,540 | ₩21,861 | +0.49% | 17.8만 |
|---|
| 2026.01.28 | ₩22,087 | ₩22,087 | ₩21,981 | ₩22,025 | -0.28% | 1.7만 |
|---|
| 2026.01.27 | ₩22,047 | ₩22,101 | ₩22,034 | ₩22,046 | -0.01% | 6.2만 |
|---|
| 2026.01.26 | ₩21,807 | ₩22,047 | ₩21,807 | ₩22,034 | +1.04% | 8.7만 |
|---|
| 2026.01.23 | ₩21,754 | ₩21,901 | ₩21,754 | ₩21,827 | +0.34% | 6.5만 |
|---|
| 2026.01.22 | ₩21,754 | ₩21,861 | ₩21,754 | ₩21,794 | +0.18% | 3만 |
|---|
| 2026.01.21 | ₩21,607 | ₩21,794 | ₩21,527 | ₩21,727 | +0.56% | 2만 |
|---|
| 2026.01.20 | ₩21,740 | ₩21,754 | ₩21,507 | ₩21,527 | -0.98% | 8만 |
|---|
| 2026.01.16 | ₩22,007 | ₩22,047 | ₩21,941 | ₩21,994 | -0.06% | 5만 |
|---|
| 2026.01.15 | ₩22,114 | ₩22,114 | ₩21,983 | ₩21,983 | -0.59% | 11만 |
|---|
| 2026.01.14 | ₩21,927 | ₩21,941 | ₩21,794 | ₩21,926 | -0.01% | 4.4만 |
|---|
| 2026.01.13 | ₩22,194 | ₩22,194 | ₩22,007 | ₩22,010 | -0.83% | 1.3만 |
|---|
| 2026.01.12 | ₩22,141 | ₩22,221 | ₩22,141 | ₩22,201 | +0.27% | 31.9만 |
|---|
| 2026.01.09 | ₩22,021 | ₩22,181 | ₩22,021 | ₩22,180 | +0.72% | 6.6천 |
|---|
| 2026.01.08 | ₩21,861 | ₩21,994 | ₩21,861 | ₩21,941 | +0.37% | 3.1만 |
|---|
| 2026.01.07 | ₩22,007 | ₩22,021 | ₩21,901 | ₩21,915 | -0.42% | 12만 |
|---|
| 2026.01.06 | ₩21,847 | ₩21,994 | ₩21,847 | ₩21,987 | +0.64% | 4.7만 |
|---|
| 2026.01.05 | ₩21,580 | ₩21,985 | ₩21,567 | ₩21,660 | +0.37% | 11.3만 |
|---|
| 2026.01.02 | ₩21,620 | ₩21,620 | ₩21,380 | ₩21,436 | -0.85% | 4.4만 |
|---|
| 2025.12.31 | ₩21,634 | ₩21,647 | ₩21,500 | ₩21,514 | -0.56% | 3.6만 |
|---|
| 2025.12.30 | ₩21,647 | ₩21,674 | ₩21,634 | ₩21,655 | +0.04% | 4.6만 |
|---|
| 2025.12.29 | ₩21,690 | ₩21,700 | ₩21,620 | ₩21,667 | -0.10% | 7.4만 |
|---|
| 2025.12.26 | ₩21,634 | ₩21,727 | ₩21,634 | ₩21,690 | +0.26% | 2.4만 |
|---|
| 2025.12.24 | ₩21,620 | ₩21,874 | ₩21,594 | ₩21,874 | +1.17% | 12.1만 |
|---|
| 2025.12.23 | ₩21,540 | ₩21,594 | ₩21,540 | ₩21,586 | +0.21% | 4.2만 |
|---|
| 2025.12.22 | ₩21,500 | ₩21,540 | ₩21,460 | ₩21,528 | +0.13% | 4.3만 |
|---|
| 2025.12.19 | ₩21,367 | ₩21,447 | ₩21,367 | ₩21,395 | +0.13% | 3만 |
|---|
| 2025.12.18 | ₩21,327 | ₩21,380 | ₩21,300 | ₩21,303 | -0.11% | 1.8만 |
|---|
| 2025.12.17 | ₩21,367 | ₩21,380 | ₩21,176 | ₩21,176 | -0.89% | 6.7만 |
|---|
| 2025.12.16 | ₩21,447 | ₩21,447 | ₩21,287 | ₩21,416 | -0.14% | 1.9만 |
|---|
| 2025.12.15 | ₩21,500 | ₩21,500 | ₩21,407 | ₩21,452 | -0.22% | 1.3만 |
|---|
| 2025.12.12 | ₩21,540 | ₩21,606 | ₩21,447 | ₩21,470 | -0.33% | 17.7만 |
|---|
| 2025.12.11 | ₩21,340 | ₩21,554 | ₩21,340 | ₩21,531 | +0.89% | 3.8천 |
|---|
| 2025.12.10 | ₩21,380 | ₩21,515 | ₩21,367 | ₩21,515 | +0.63% | 6.1천 |
|---|
| 2025.12.09 | ₩21,393 | ₩21,460 | ₩21,380 | ₩21,396 | +0.01% | 7천 |
|---|
| 2025.12.08 | ₩21,447 | ₩21,447 | ₩21,380 | ₩21,380 | -0.31% | 1.6천 |
|---|
| 2025.12.05 | ₩21,540 | ₩21,594 | ₩21,540 | ₩21,540 | 0.00% | 1만 |
|---|
| 2025.12.04 | ₩21,500 | ₩21,514 | ₩21,420 | ₩21,470 | -0.14% | 3.5천 |
|---|
| 2025.12.03 | ₩21,447 | ₩21,607 | ₩21,434 | ₩21,571 | +0.58% | 5.6만 |
|---|
| 2025.12.02 | ₩21,367 | ₩21,500 | ₩21,367 | ₩21,454 | +0.41% | 1.4만 |
|---|
| 2025.12.01 | ₩21,393 | ₩21,474 | ₩21,316 | ₩21,316 | -0.36% | 3.8천 |
|---|
| 2025.11.28 | ₩21,340 | ₩21,431 | ₩21,340 | ₩21,431 | +0.43% | 2.6천 |
|---|
| 2025.11.26 | ₩21,313 | ₩21,367 | ₩21,275 | ₩21,360 | +0.22% | 9.6천 |
|---|
| 2025.11.25 | ₩20,953 | ₩21,260 | ₩20,953 | ₩21,243 | +1.38% | 1.9만 |
|---|
| 2025.11.24 | ₩20,926 | ₩21,006 | ₩20,926 | ₩20,981 | +0.26% | 1.2만 |
|---|
| 2025.11.21 | ₩20,713 | ₩20,806 | ₩20,646 | ₩20,780 | +0.32% | 3.2천 |
|---|
| 2025.11.20 | ₩22,968 | ₩22,968 | ₩20,597 | ₩20,597 | -10.33% | 1.7만 |
|---|
| 2025.11.19 | ₩20,940 | ₩20,980 | ₩20,793 | ₩20,894 | -0.22% | 2.5만 |
|---|
| 2025.11.18 | ₩20,900 | ₩20,900 | ₩20,646 | ₩20,812 | -0.42% | 4.4만 |
|---|
| 2025.11.17 | ₩21,153 | ₩21,220 | ₩20,886 | ₩20,944 | -0.99% | 3.4만 |
|---|