시장 데이터를 불러오는 중
전체 종목
BBH Select Mid Cap ETF 과거 주가
BBH Select Mid Cap ETF · BBHM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BBH Select Mid Cap ETF · BBHM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,716 | ₩15,770 | ₩15,663 | ₩15,743 | +0.17% | 6.4만 |
| 2026.10.08 | ₩15,515 | ₩15,677 | ₩15,515 | ₩15,677 | +1.05% | 11.4만 |
| 2026.10.07 | ₩15,609 | ₩15,636 | ₩15,488 | ₩15,582 | -0.17% | 6.6만 |
| 2026.10.06 | ₩15,757 | ₩15,824 | ₩15,757 | ₩15,794 | +0.24% | 6.5만 |
| 2026.10.05 | ₩15,502 | ₩15,703 | ₩15,502 | ₩15,693 | +1.24% | 5.2만 |
| 2026.10.02 | ₩15,582 | ₩15,636 | ₩15,515 | ₩15,529 | -0.34% | 13만 |
| 2026.10.01 | ₩15,274 | ₩15,475 | ₩15,274 | ₩15,435 | +1.05% | 6.3만 |
| 2026.09.30 | ₩15,341 | ₩15,368 | ₩15,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,260 |
| -0.52% |
| 8.4만 |
| 2026.09.29 | ₩15,394 | ₩15,435 | ₩15,234 | ₩15,368 | -0.17% | 20.9만 |
|---|
| 2026.09.28 | ₩15,381 | ₩15,448 | ₩15,287 | ₩15,374 | -0.04% | 15.2만 |
|---|
| 2026.09.25 | ₩15,529 | ₩15,555 | ₩15,435 | ₩15,512 | -0.10% | 6만 |
|---|
| 2026.09.24 | ₩15,381 | ₩15,448 | ₩15,341 | ₩15,435 | +0.35% | 2.5만 |
|---|
| 2026.09.23 | ₩15,475 | ₩15,542 | ₩15,461 | ₩15,461 | -0.09% | 2.8만 |
|---|
| 2026.09.22 | ₩15,515 | ₩15,515 | ₩15,394 | ₩15,475 | -0.26% | 17.7만 |
|---|
| 2026.09.21 | ₩15,368 | ₩15,461 | ₩15,368 | ₩15,435 | +0.44% | 20.6만 |
|---|
| 2026.09.18 | ₩15,274 | ₩15,287 | ₩15,254 | ₩15,274 | 0.00% | 14.2만 |
|---|
| 2026.09.17 | ₩15,314 | ₩15,341 | ₩15,314 | ₩15,330 | +0.11% | 6.7만 |
|---|
| 2026.09.16 | ₩15,280 | ₩15,381 | ₩15,113 | ₩15,193 | -0.57% | 11.5만 |
|---|
| 2026.09.15 | ₩15,314 | ₩15,327 | ₩15,220 | ₩15,223 | -0.60% | 12.3만 |
|---|
| 2026.09.14 | ₩15,341 | ₩15,394 | ₩15,287 | ₩15,354 | +0.09% | 24.2만 |
|---|
| 2026.09.11 | ₩15,448 | ₩15,555 | ₩15,448 | ₩15,555 | +0.69% | 23.9만 |
|---|
| 2026.09.10 | ₩15,368 | ₩15,368 | ₩15,274 | ₩15,314 | -0.35% | 2.1만 |
|---|
| 2026.09.09 | ₩15,569 | ₩15,569 | ₩15,408 | ₩15,421 | -0.95% | 10.5만 |
|---|
| 2026.09.08 | ₩15,716 | ₩15,716 | ₩15,622 | ₩15,622 | -0.60% | 4.1만 |
|---|
| 2026.09.04 | ₩15,730 | ₩15,848 | ₩15,730 | ₩15,848 | +0.75% | 10만 |
|---|
| 2026.09.03 | ₩15,743 | ₩15,917 | ₩15,716 | ₩15,877 | +0.85% | 12.6만 |
|---|
| 2026.09.02 | ₩15,743 | ₩15,877 | ₩15,703 | ₩15,703 | -0.26% | 22만 |
|---|
| 2026.09.01 | ₩15,810 | ₩15,824 | ₩15,703 | ₩15,740 | -0.44% | 14.1만 |
|---|
| 2026.08.31 | ₩16,038 | ₩16,052 | ₩15,971 | ₩16,052 | +0.08% | 9만 |
|---|
| 2026.08.28 | ₩16,279 | ₩16,306 | ₩16,105 | ₩16,148 | -0.81% | 44만 |
|---|
| 2026.08.27 | ₩16,279 | ₩16,279 | ₩16,186 | ₩16,186 | -0.58% | 27.1만 |
|---|
| 2026.08.26 | ₩16,172 | ₩16,279 | ₩16,172 | ₩16,279 | +0.66% | 1.5만 |
|---|
| 2026.08.25 | ₩16,279 | ₩16,293 | ₩16,145 | ₩16,161 | -0.72% | 17.9만 |
|---|
| 2026.08.24 | ₩16,239 | ₩16,266 | ₩16,212 | ₩16,212 | -0.17% | 4.8만 |
|---|
| 2026.08.21 | ₩16,293 | ₩16,293 | ₩16,212 | ₩16,279 | -0.08% | 8.1만 |
|---|
| 2026.08.20 | ₩16,212 | ₩16,320 | ₩16,186 | ₩16,186 | -0.17% | 6.4만 |
|---|
| 2026.08.19 | ₩16,400 | ₩16,521 | ₩16,293 | ₩16,347 | -0.33% | 15.1만 |
|---|
| 2026.08.18 | ₩16,494 | ₩16,521 | ₩16,333 | ₩16,333 | -0.98% | 22만 |
|---|
| 2026.08.17 | ₩16,735 | ₩16,735 | ₩16,642 | ₩16,655 | -0.48% | 6.3천 |
|---|
| 2026.08.14 | ₩16,896 | ₩16,896 | ₩16,668 | ₩16,709 | -1.11% | 7.1만 |
|---|
| 2026.08.13 | ₩16,601 | ₩16,762 | ₩16,601 | ₩16,762 | +0.97% | 6.4만 |
|---|
| 2026.08.12 | ₩16,534 | ₩16,575 | ₩16,454 | ₩16,534 | 0.00% | 4.5만 |
|---|
| 2026.08.11 | ₩16,427 | ₩16,561 | ₩16,414 | ₩16,467 | +0.24% | 17.4만 |
|---|
| 2026.08.10 | ₩16,400 | ₩16,414 | ₩16,306 | ₩16,347 | -0.33% | 9만 |
|---|
| 2026.08.07 | ₩16,186 | ₩16,427 | ₩16,186 | ₩16,347 | +0.99% | 2만 |
|---|
| 2026.08.06 | ₩16,347 | ₩16,440 | ₩16,199 | ₩16,266 | -0.49% | 8.8만 |
|---|
| 2026.08.05 | ₩16,521 | ₩16,521 | ₩16,360 | ₩16,387 | -0.81% | 9.4만 |
|---|
| 2026.08.04 | ₩16,293 | ₩16,494 | ₩16,279 | ₩16,454 | +0.99% | 98.4만 |
|---|
| 2026.08.03 | ₩15,958 | ₩16,105 | ₩15,944 | ₩16,105 | +0.92% | 6.2만 |
|---|
| 2026.07.31 | ₩15,850 | ₩15,864 | ₩15,716 | ₩15,810 | -0.25% | 5.1만 |
|---|
| 2026.07.30 | ₩15,689 | ₩15,770 | ₩15,569 | ₩15,770 | +0.51% | 2.2만 |
|---|
| 2026.07.29 | ₩15,837 | ₩15,850 | ₩15,636 | ₩15,636 | -1.27% | 7.3만 |
|---|
| 2026.07.28 | ₩15,824 | ₩15,971 | ₩15,824 | ₩15,971 | +0.93% | 3만 |
|---|
| 2026.07.27 | ₩15,931 | ₩15,931 | ₩15,689 | ₩15,877 | -0.34% | 11.8만 |
|---|
| 2026.07.24 | ₩15,703 | ₩15,824 | ₩15,663 | ₩15,665 | -0.24% | 2.5만 |
|---|
| 2026.07.23 | ₩15,730 | ₩15,730 | ₩15,649 | ₩15,700 | -0.19% | 2.9만 |
|---|
| 2026.07.22 | ₩15,850 | ₩15,850 | ₩15,743 | ₩15,746 | -0.66% | 10.3만 |
|---|
| 2026.07.21 | ₩15,864 | ₩15,891 | ₩15,824 | ₩15,826 | -0.24% | 3.5만 |
|---|
| 2026.07.20 | ₩15,971 | ₩16,011 | ₩15,837 | ₩15,837 | -0.84% | 9만 |
|---|
| 2026.07.17 | ₩16,092 | ₩16,098 | ₩15,944 | ₩15,984 | -0.67% | 11.8만 |
|---|
| 2026.07.16 | ₩15,998 | ₩16,119 | ₩15,998 | ₩16,119 | +0.75% | 10.9만 |
|---|
| 2026.07.15 | ₩16,025 | ₩16,052 | ₩15,877 | ₩15,944 | -0.50% | 6.3만 |
|---|
| 2026.07.14 | ₩15,984 | ₩16,038 | ₩15,917 | ₩15,917 | -0.42% | 11.6만 |
|---|
| 2026.07.13 | ₩16,052 | ₩16,052 | ₩15,891 | ₩15,891 | -1.00% | 4.4만 |
|---|
| 2026.07.10 | ₩15,971 | ₩16,025 | ₩15,944 | ₩15,998 | +0.17% | 5.1만 |
|---|
| 2026.07.09 | ₩15,850 | ₩16,011 | ₩15,850 | ₩15,944 | +0.59% | 9.5만 |
|---|
| 2026.07.08 | ₩15,770 | ₩15,770 | ₩15,596 | ₩15,743 | -0.17% | 5.3만 |
|---|
| 2026.07.07 | ₩15,984 | ₩16,025 | ₩15,850 | ₩15,944 | -0.25% | 7.4만 |
|---|
| 2026.07.06 | ₩16,065 | ₩16,119 | ₩15,998 | ₩16,089 | +0.15% | 1.4만 |
|---|
| 2026.07.02 | ₩16,145 | ₩16,186 | ₩15,857 | ₩15,995 | -0.93% | 15.5만 |
|---|
| 2026.07.01 | ₩16,105 | ₩16,253 | ₩15,971 | ₩16,089 | -0.10% | 13.8만 |
|---|
| 2026.06.30 | ₩15,958 | ₩16,226 | ₩15,958 | ₩16,188 | +1.45% | 28.9만 |
|---|
| 2026.06.29 | ₩15,931 | ₩15,998 | ₩15,850 | ₩15,995 | +0.40% | 22.6만 |
|---|
| 2026.06.26 | ₩15,864 | ₩15,917 | ₩15,810 | ₩15,917 | +0.34% | 18.7만 |
|---|
| 2026.06.25 | ₩16,025 | ₩16,186 | ₩15,944 | ₩15,984 | -0.25% | 28.9만 |
|---|
| 2026.06.24 | ₩15,663 | ₩15,891 | ₩15,663 | ₩15,743 | +0.51% | 6.1만 |
|---|
| 2026.06.23 | ₩15,515 | ₩15,636 | ₩15,502 | ₩15,582 | +0.43% | 9.1만 |
|---|
| 2026.06.22 | ₩15,770 | ₩15,783 | ₩15,689 | ₩15,716 | -0.34% | 28만 |
|---|
| 2026.06.18 | ₩15,636 | ₩15,770 | ₩15,569 | ₩15,770 | +0.86% | 32만 |
|---|
| 2026.06.17 | ₩15,703 | ₩15,770 | ₩15,381 | ₩15,381 | -2.05% | 22.3만 |
|---|
| 2026.06.16 | ₩15,689 | ₩15,730 | ₩15,636 | ₩15,663 | -0.17% | 20.6만 |
|---|
| 2026.06.15 | ₩15,596 | ₩15,723 | ₩15,582 | ₩15,636 | +0.26% | 5.3만 |
|---|
| 2026.06.12 | ₩15,247 | ₩15,408 | ₩15,166 | ₩15,405 | +1.04% | 18.4만 |
|---|
| 2026.06.11 | ₩15,180 | ₩15,193 | ₩14,965 | ₩15,166 | -0.09% | 26.5만 |
|---|
| 2026.06.10 | ₩15,153 | ₩15,247 | ₩14,905 | ₩14,925 | -1.50% | 18.5만 |
|---|
| 2026.06.09 | ₩15,166 | ₩15,368 | ₩14,912 | ₩15,247 | +0.53% | 18.4만 |
|---|
| 2026.06.08 | ₩15,113 | ₩15,153 | ₩15,006 | ₩15,046 | -0.44% | 19.6만 |
|---|
| 2026.06.05 | ₩15,247 | ₩15,287 | ₩15,046 | ₩15,086 | -1.06% | 6.3만 |
|---|
| 2026.06.04 | ₩15,381 | ₩15,488 | ₩15,381 | ₩15,435 | +0.35% | 6.1만 |
|---|
| 2026.06.03 | ₩15,368 | ₩15,448 | ₩15,327 | ₩15,381 | +0.09% | 20만 |
|---|
| 2026.06.02 | ₩15,461 | ₩15,461 | ₩15,341 | ₩15,435 | -0.17% | 5.8만 |
|---|
| 2026.06.01 | ₩15,354 | ₩15,435 | ₩15,274 | ₩15,392 | +0.24% | 11.6만 |
|---|
| 2026.05.29 | ₩15,126 | ₩15,394 | ₩15,126 | ₩15,381 | +1.68% | 15.5만 |
|---|
| 2026.05.28 | ₩15,247 | ₩15,327 | ₩15,193 | ₩15,254 | +0.04% | 8.1만 |
|---|
| 2026.05.27 | ₩15,314 | ₩15,435 | ₩15,220 | ₩15,220 | -0.61% | 12.7만 |
|---|
| 2026.05.26 | ₩15,341 | ₩15,368 | ₩15,207 | ₩15,301 | -0.26% | 10.3만 |
|---|
| 2026.05.22 | ₩15,099 | ₩15,220 | ₩15,086 | ₩15,183 | +0.55% | 21.1만 |
|---|
| 2026.05.21 | ₩14,992 | ₩15,140 | ₩14,939 | ₩15,113 | +0.81% | 14.9만 |
|---|
| 2026.05.20 | ₩14,885 | ₩15,126 | ₩14,885 | ₩15,120 | +1.58% | 8만 |
|---|
| 2026.05.19 | ₩15,046 | ₩15,140 | ₩14,979 | ₩14,992 | -0.36% | 39.2만 |
|---|
| 2026.05.18 | ₩15,247 | ₩15,381 | ₩15,207 | ₩15,207 | -0.26% | 9.3만 |
|---|
| 2026.05.15 | ₩15,354 | ₩15,448 | ₩15,287 | ₩15,287 | -0.44% | 20.2만 |
|---|
| 2026.05.14 | ₩15,582 | ₩15,609 | ₩15,475 | ₩15,475 | -0.69% | 6.6만 |
|---|
| 2026.05.13 | ₩15,582 | ₩15,689 | ₩15,448 | ₩15,488 | -0.60% | 6.9만 |
|---|
| 2026.05.12 | ₩15,636 | ₩15,636 | ₩15,475 | ₩15,569 | -0.43% | 12만 |
|---|
| 2026.05.11 | ₩15,757 | ₩15,783 | ₩15,622 | ₩15,647 | -0.70% | 16.5만 |
|---|
| 2026.05.08 | ₩15,891 | ₩15,904 | ₩15,770 | ₩15,824 | -0.42% | 5.6만 |
|---|
| 2026.05.07 | ₩16,056 | ₩16,056 | ₩15,803 | ₩15,824 | -1.44% | 8만 |
|---|
| 2026.05.06 | ₩15,971 | ₩15,984 | ₩15,877 | ₩15,917 | -0.34% | 24.7만 |
|---|
| 2026.05.05 | ₩15,757 | ₩15,917 | ₩15,689 | ₩15,864 | +0.68% | 24.1만 |
|---|
| 2026.05.04 | ₩15,837 | ₩15,850 | ₩15,639 | ₩15,639 | -1.25% | 10.1만 |
|---|
| 2026.05.01 | ₩16,078 | ₩16,078 | ₩15,877 | ₩15,877 | -1.25% | 6.1만 |
|---|
| 2026.04.30 | ₩15,877 | ₩16,011 | ₩15,824 | ₩15,984 | +0.68% | 10.3만 |
|---|
| 2026.04.29 | ₩16,025 | ₩16,025 | ₩15,837 | ₩15,984 | -0.25% | 13.2만 |
|---|
| 2026.04.28 | ₩16,145 | ₩16,159 | ₩15,877 | ₩15,971 | -1.08% | 2.9만 |
|---|
| 2026.04.27 | ₩16,226 | ₩16,226 | ₩16,119 | ₩16,172 | -0.33% | 14.1만 |
|---|
| 2026.04.24 | ₩16,119 | ₩16,199 | ₩16,092 | ₩16,145 | +0.17% | 4.1만 |
|---|
| 2026.04.23 | ₩16,199 | ₩16,306 | ₩15,962 | ₩16,132 | -0.41% | 9.7만 |
|---|
| 2026.04.22 | ₩16,306 | ₩16,320 | ₩16,145 | ₩16,208 | -0.60% | 15만 |
|---|
| 2026.04.21 | ₩16,306 | ₩16,440 | ₩16,199 | ₩16,199 | -0.66% | 25.8만 |
|---|
| 2026.04.20 | ₩16,172 | ₩16,279 | ₩16,145 | ₩16,239 | +0.41% | 13만 |
|---|
| 2026.04.17 | ₩16,038 | ₩16,159 | ₩15,998 | ₩16,113 | +0.47% | 7.8만 |
|---|
| 2026.04.16 | ₩15,850 | ₩15,938 | ₩15,770 | ₩15,846 | -0.03% | 37.1만 |
|---|
| 2026.04.15 | ₩15,703 | ₩15,770 | ₩15,676 | ₩15,770 | +0.43% | 8.8만 |
|---|
| 2026.04.14 | ₩15,730 | ₩15,850 | ₩15,716 | ₩15,783 | +0.34% | 7.2만 |
|---|
| 2026.04.13 | ₩15,435 | ₩15,716 | ₩15,408 | ₩15,649 | +1.39% | 9.1만 |
|---|
| 2026.04.10 | ₩15,555 | ₩15,569 | ₩15,488 | ₩15,529 | -0.17% | 4.5만 |
|---|
| 2026.04.09 | ₩15,515 | ₩15,622 | ₩15,421 | ₩15,542 | +0.17% | 32.2만 |
|---|
| 2026.04.08 | ₩15,488 | ₩15,663 | ₩15,488 | ₩15,609 | +0.78% | 68.5만 |
|---|
| 2026.04.07 | ₩15,006 | ₩15,079 | ₩14,925 | ₩15,046 | +0.27% | 3.6만 |
|---|
| 2026.04.06 | ₩15,006 | ₩15,046 | ₩14,483 | ₩14,858 | -0.98% | 11.3만 |
|---|
| 2026.04.02 | ₩14,630 | ₩15,006 | ₩14,630 | ₩14,979 | +2.38% | 22.2만 |
|---|
| 2026.04.01 | ₩14,871 | ₩14,992 | ₩14,818 | ₩14,871 | 0.00% | 34.3만 |
|---|
| 2026.03.31 | ₩14,523 | ₩14,858 | ₩14,496 | ₩14,764 | +1.66% | 3.3만 |
|---|
| 2026.03.30 | ₩14,509 | ₩14,509 | ₩14,295 | ₩14,348 | -1.11% | 14.4만 |
|---|
| 2026.03.27 | ₩14,523 | ₩14,523 | ₩14,335 | ₩14,389 | -0.92% | 10.7만 |
|---|
| 2026.03.26 | ₩14,858 | ₩14,965 | ₩14,630 | ₩14,670 | -1.26% | 10.5만 |
|---|
| 2026.03.25 | ₩15,059 | ₩15,059 | ₩14,818 | ₩14,912 | -0.98% | 16.1만 |
|---|
| 2026.03.24 | ₩14,657 | ₩14,925 | ₩14,617 | ₩14,871 | +1.46% | 16만 |
|---|
| 2026.03.23 | ₩14,845 | ₩15,032 | ₩14,818 | ₩14,831 | -0.09% | 27.3만 |
|---|
| 2026.03.20 | ₩14,697 | ₩14,697 | ₩14,483 | ₩14,550 | -1.00% | 7.3만 |
|---|
| 2026.03.19 | ₩14,684 | ₩14,804 | ₩14,603 | ₩14,751 | +0.46% | 12.6만 |
|---|
| 2026.03.18 | ₩14,965 | ₩14,992 | ₩14,791 | ₩14,791 | -1.16% | 7.2만 |
|---|
| 2026.03.17 | ₩15,019 | ₩15,086 | ₩14,965 | ₩15,006 | -0.09% | 11.5만 |
|---|
| 2026.03.16 | ₩14,871 | ₩14,912 | ₩14,804 | ₩14,885 | +0.09% | 9.7만 |
|---|
| 2026.03.13 | ₩14,898 | ₩14,952 | ₩14,670 | ₩14,724 | -1.17% | 14.3만 |
|---|
| 2026.03.12 | ₩14,885 | ₩14,939 | ₩14,764 | ₩14,778 | -0.72% | 16.7만 |
|---|
| 2026.03.11 | ₩15,099 | ₩15,099 | ₩14,925 | ₩15,032 | -0.44% | 15.1만 |
|---|
| 2026.03.10 | ₩15,207 | ₩15,220 | ₩15,006 | ₩15,032 | -1.15% | 17.3만 |
|---|
| 2026.03.09 | ₩14,898 | ₩15,220 | ₩14,764 | ₩15,220 | +2.16% | 8.1만 |
|---|
| 2026.03.06 | ₩15,247 | ₩15,247 | ₩15,059 | ₩15,153 | -0.62% | 4.1만 |
|---|
| 2026.03.05 | ₩15,582 | ₩15,622 | ₩15,354 | ₩15,461 | -0.77% | 1.4만 |
|---|
| 2026.03.04 | ₩15,609 | ₩15,689 | ₩15,555 | ₩15,676 | +0.43% | 5.9만 |
|---|
| 2026.03.03 | ₩15,515 | ₩15,757 | ₩15,368 | ₩15,643 | +0.82% | 23.4만 |
|---|
| 2026.03.02 | ₩15,622 | ₩15,931 | ₩15,622 | ₩15,864 | +1.55% | 7.5만 |
|---|
| 2026.02.27 | ₩15,622 | ₩15,824 | ₩15,622 | ₩15,824 | +1.29% | 15.7만 |
|---|
| 2026.02.26 | ₩15,837 | ₩15,877 | ₩15,676 | ₩15,877 | +0.25% | 12.6만 |
|---|
| 2026.02.25 | ₩15,837 | ₩15,904 | ₩15,757 | ₩15,891 | +0.34% | 8.4만 |
|---|
| 2026.02.24 | ₩15,609 | ₩15,881 | ₩15,609 | ₩15,837 | +1.46% | 11.2만 |
|---|
| 2026.02.23 | ₩15,663 | ₩15,663 | ₩15,394 | ₩15,555 | -0.68% | 7.5만 |
|---|
| 2026.02.20 | ₩15,663 | ₩15,877 | ₩15,663 | ₩15,730 | +0.43% | 6.6만 |
|---|
| 2026.02.19 | ₩15,743 | ₩15,850 | ₩15,636 | ₩15,689 | -0.34% | 56.1만 |
|---|
| 2026.02.18 | ₩15,529 | ₩15,730 | ₩15,529 | ₩15,676 | +0.95% | 10만 |
|---|
| 2026.02.17 | ₩15,555 | ₩15,569 | ₩15,368 | ₩15,461 | -0.60% | 13.9만 |
|---|
| 2026.02.13 | ₩15,435 | ₩15,649 | ₩15,421 | ₩15,542 | +0.70% | 2.8만 |
|---|
| 2026.02.12 | ₩15,757 | ₩15,824 | ₩15,234 | ₩15,301 | -2.89% | 5.9만 |
|---|
| 2026.02.11 | ₩15,931 | ₩15,931 | ₩15,689 | ₩15,783 | -0.93% | 1.3만 |
|---|
| 2026.02.10 | ₩15,850 | ₩16,025 | ₩15,850 | ₩15,904 | +0.34% | 4만 |
|---|
| 2026.02.09 | ₩15,824 | ₩15,864 | ₩15,824 | ₩15,837 | +0.08% | 8.9만 |
|---|
| 2026.02.06 | ₩15,408 | ₩15,783 | ₩15,408 | ₩15,757 | +2.26% | 11.2만 |
|---|
| 2026.02.05 | ₩15,354 | ₩15,394 | ₩15,193 | ₩15,207 | -0.96% | 4.8만 |
|---|
| 2026.02.04 | ₩15,341 | ₩15,461 | ₩15,234 | ₩15,381 | +0.26% | 8만 |
|---|
| 2026.02.03 | ₩15,394 | ₩15,421 | ₩15,099 | ₩15,220 | -1.13% | 10.1만 |
|---|
| 2026.02.02 | ₩15,327 | ₩15,435 | ₩15,327 | ₩15,421 | +0.61% | 14.1만 |
|---|
| 2026.01.30 | ₩15,408 | ₩15,408 | ₩15,180 | ₩15,260 | -0.96% | 12.9만 |
|---|
| 2026.01.29 | ₩15,609 | ₩15,609 | ₩15,368 | ₩15,475 | -0.86% | 14만 |
|---|
| 2026.01.28 | ₩15,555 | ₩15,636 | ₩15,488 | ₩15,529 | -0.17% | 26.9만 |
|---|
| 2026.01.27 | ₩15,743 | ₩15,743 | ₩15,588 | ₩15,622 | -0.77% | 16.1만 |
|---|
| 2026.01.26 | ₩15,684 | ₩15,703 | ₩15,636 | ₩15,703 | +0.12% | 5.7만 |
|---|
| 2026.01.23 | ₩15,645 | ₩15,703 | ₩15,555 | ₩15,649 | +0.03% | 3.1만 |
|---|
| 2026.01.22 | ₩15,917 | ₩15,931 | ₩15,688 | ₩15,723 | -1.22% | 5.4만 |
|---|
| 2026.01.21 | ₩15,502 | ₩15,757 | ₩15,488 | ₩15,649 | +0.95% | 19.3만 |
|---|
| 2026.01.20 | ₩15,529 | ₩15,596 | ₩15,341 | ₩15,341 | -1.21% | 16.9만 |
|---|
| 2026.01.16 | ₩15,797 | ₩15,797 | ₩15,676 | ₩15,676 | -0.76% | 7.7만 |
|---|
| 2026.01.15 | ₩15,783 | ₩15,891 | ₩15,730 | ₩15,783 | 0.00% | 7만 |
|---|
| 2026.01.14 | ₩15,636 | ₩15,716 | ₩15,569 | ₩15,596 | -0.26% | 12.6만 |
|---|
| 2026.01.13 | ₩15,689 | ₩15,689 | ₩15,582 | ₩15,649 | -0.26% | 7.9만 |
|---|
| 2026.01.12 | ₩15,649 | ₩15,676 | ₩15,636 | ₩15,649 | 0.00% | 33.9만 |
|---|
| 2026.01.09 | ₩15,636 | ₩15,698 | ₩15,526 | ₩15,698 | +0.39% | 6.6만 |
|---|
| 2026.01.08 | ₩15,408 | ₩15,555 | ₩15,408 | ₩15,542 | +0.87% | 2.7만 |
|---|
| 2026.01.07 | ₩15,649 | ₩15,663 | ₩15,488 | ₩15,488 | -1.03% | 11만 |
|---|
| 2026.01.06 | ₩15,542 | ₩15,743 | ₩15,529 | ₩15,716 | +1.12% | 8.9만 |
|---|
| 2026.01.05 | ₩15,401 | ₩15,609 | ₩15,401 | ₩15,543 | +0.92% | 5만 |
|---|
| 2026.01.02 | ₩15,260 | ₩15,287 | ₩15,193 | ₩15,259 | -0.01% | 6.9만 |
|---|
| 2025.12.31 | ₩15,274 | ₩15,301 | ₩15,112 | ₩15,112 | -1.06% | 8.6만 |
|---|
| 2025.12.30 | ₩15,247 | ₩15,341 | ₩15,247 | ₩15,294 | +0.31% | 11.5만 |
|---|
| 2025.12.29 | ₩15,408 | ₩15,415 | ₩15,301 | ₩15,361 | -0.30% | 5.6만 |
|---|
| 2025.12.26 | ₩15,368 | ₩15,408 | ₩15,341 | ₩15,404 | +0.24% | 3.7만 |
|---|
| 2025.12.24 | ₩15,327 | ₩15,421 | ₩15,287 | ₩15,388 | +0.39% | 6.7만 |
|---|
| 2025.12.23 | ₩15,301 | ₩15,331 | ₩15,247 | ₩15,331 | +0.20% | 8.2만 |
|---|
| 2025.12.22 | ₩15,260 | ₩15,341 | ₩15,260 | ₩15,289 | +0.18% | 9.2만 |
|---|
| 2025.12.19 | ₩15,113 | ₩15,193 | ₩15,099 | ₩15,165 | +0.35% | 10.4만 |
|---|
| 2025.12.18 | ₩15,153 | ₩15,247 | ₩15,066 | ₩15,089 | -0.42% | 10.4만 |
|---|
| 2025.12.17 | ₩15,153 | ₩15,207 | ₩15,044 | ₩15,044 | -0.72% | 17.5만 |
|---|
| 2025.12.16 | ₩15,274 | ₩15,274 | ₩15,126 | ₩15,140 | -0.88% | 10.5만 |
|---|
| 2025.12.15 | ₩15,381 | ₩15,381 | ₩15,207 | ₩15,240 | -0.92% | 10만 |
|---|
| 2025.12.12 | ₩15,609 | ₩15,609 | ₩15,368 | ₩15,369 | -1.54% | 2.6만 |
|---|
| 2025.12.11 | ₩15,488 | ₩15,569 | ₩15,488 | ₩15,549 | +0.39% | 1.2만 |
|---|
| 2025.12.10 | ₩15,193 | ₩15,325 | ₩15,153 | ₩15,325 | +0.86% | 5.9만 |
|---|
| 2025.12.09 | ₩15,180 | ₩15,227 | ₩15,113 | ₩15,114 | -0.43% | 3.1만 |
|---|
| 2025.12.08 | ₩15,314 | ₩15,327 | ₩15,140 | ₩15,152 | -1.06% | 3만 |
|---|
| 2025.12.05 | ₩15,421 | ₩15,421 | ₩15,327 | ₩15,330 | -0.59% | 3.4만 |
|---|
| 2025.12.04 | ₩15,381 | ₩15,408 | ₩15,247 | ₩15,376 | -0.03% | 9.8만 |
|---|
| 2025.12.03 | ₩15,368 | ₩15,488 | ₩15,341 | ₩15,431 | +0.41% | 21.6만 |
|---|
| 2025.12.02 | ₩15,341 | ₩15,341 | ₩15,260 | ₩15,290 | -0.33% | 9.2만 |
|---|
| 2025.12.01 | ₩15,394 | ₩15,435 | ₩15,260 | ₩15,301 | -0.61% | 1.1만 |
|---|
| 2025.11.28 | ₩15,354 | ₩15,435 | ₩15,354 | ₩15,411 | +0.37% | 2.2만 |
|---|
| 2025.11.26 | ₩15,274 | ₩15,368 | ₩15,260 | ₩15,267 | -0.04% | 14만 |
|---|
| 2025.11.25 | ₩14,925 | ₩15,175 | ₩14,925 | ₩15,175 | +1.67% | 6.1만 |
|---|
| 2025.11.24 | ₩14,711 | ₩14,858 | ₩14,711 | ₩14,835 | +0.85% | 14만 |
|---|
| 2025.11.21 | ₩14,523 | ₩14,804 | ₩14,496 | ₩14,739 | +1.49% | 13.9만 |
|---|
| 2025.11.20 | ₩14,818 | ₩14,831 | ₩14,449 | ₩14,449 | -2.49% | 8.1만 |
|---|
| 2025.11.19 | ₩14,711 | ₩14,751 | ₩14,644 | ₩14,677 | -0.23% | 6.7만 |
|---|
| 2025.11.18 | ₩14,644 | ₩14,751 | ₩14,590 | ₩14,717 | +0.50% | 14만 |
|---|
| 2025.11.17 | ₩14,965 | ₩14,965 | ₩14,670 | ₩14,708 | -1.72% | 7.3만 |
|---|