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 | ₩15,719 | ₩15,772 | ₩15,665 | ₩15,745 | +0.17% | 6.4만 |
| 2026.10.08 | ₩15,517 | ₩15,680 | ₩15,517 | ₩15,680 | +1.05% | 11.4만 |
| 2026.10.07 | ₩15,611 | ₩15,638 | ₩15,491 | ₩15,584 | -0.17% | 6.6만 |
| 2026.10.06 | ₩15,759 | ₩15,826 | ₩15,759 | ₩15,796 | +0.24% | 6.5만 |
| 2026.10.05 | ₩15,504 | ₩15,705 | ₩15,504 | ₩15,696 | +1.24% | 5.2만 |
| 2026.10.02 | ₩15,584 | ₩15,638 | ₩15,517 | ₩15,531 | -0.34% | 13만 |
| 2026.10.01 | ₩15,276 | ₩15,477 | ₩15,276 | ₩15,437 | +1.05% | 6.3만 |
| 2026.09.30 | ₩15,343 | ₩15,370 | ₩15,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,263 |
| -0.52% |
| 8.4만 |
| 2026.09.29 | ₩15,397 | ₩15,437 | ₩15,236 | ₩15,370 | -0.17% | 20.9만 |
|---|
| 2026.09.28 | ₩15,383 | ₩15,450 | ₩15,289 | ₩15,377 | -0.04% | 15.2만 |
|---|
| 2026.09.25 | ₩15,531 | ₩15,558 | ₩15,437 | ₩15,515 | -0.10% | 6만 |
|---|
| 2026.09.24 | ₩15,383 | ₩15,450 | ₩15,343 | ₩15,437 | +0.35% | 2.5만 |
|---|
| 2026.09.23 | ₩15,477 | ₩15,544 | ₩15,464 | ₩15,464 | -0.09% | 2.8만 |
|---|
| 2026.09.22 | ₩15,517 | ₩15,517 | ₩15,397 | ₩15,477 | -0.26% | 17.7만 |
|---|
| 2026.09.21 | ₩15,370 | ₩15,464 | ₩15,370 | ₩15,437 | +0.44% | 20.6만 |
|---|
| 2026.09.18 | ₩15,276 | ₩15,289 | ₩15,256 | ₩15,276 | 0.00% | 14.2만 |
|---|
| 2026.09.17 | ₩15,316 | ₩15,343 | ₩15,316 | ₩15,332 | +0.11% | 6.7만 |
|---|
| 2026.09.16 | ₩15,283 | ₩15,383 | ₩15,115 | ₩15,195 | -0.57% | 11.5만 |
|---|
| 2026.09.15 | ₩15,316 | ₩15,330 | ₩15,222 | ₩15,225 | -0.60% | 12.3만 |
|---|
| 2026.09.14 | ₩15,343 | ₩15,397 | ₩15,289 | ₩15,356 | +0.09% | 24.2만 |
|---|
| 2026.09.11 | ₩15,450 | ₩15,558 | ₩15,450 | ₩15,558 | +0.69% | 23.9만 |
|---|
| 2026.09.10 | ₩15,370 | ₩15,370 | ₩15,276 | ₩15,316 | -0.35% | 2.1만 |
|---|
| 2026.09.09 | ₩15,571 | ₩15,571 | ₩15,410 | ₩15,423 | -0.95% | 10.5만 |
|---|
| 2026.09.08 | ₩15,719 | ₩15,719 | ₩15,625 | ₩15,625 | -0.60% | 4.1만 |
|---|
| 2026.09.04 | ₩15,732 | ₩15,850 | ₩15,732 | ₩15,850 | +0.75% | 10만 |
|---|
| 2026.09.03 | ₩15,745 | ₩15,920 | ₩15,719 | ₩15,879 | +0.85% | 12.6만 |
|---|
| 2026.09.02 | ₩15,745 | ₩15,879 | ₩15,705 | ₩15,705 | -0.26% | 22만 |
|---|
| 2026.09.01 | ₩15,812 | ₩15,826 | ₩15,705 | ₩15,743 | -0.44% | 14.1만 |
|---|
| 2026.08.31 | ₩16,040 | ₩16,054 | ₩15,973 | ₩16,054 | +0.08% | 9만 |
|---|
| 2026.08.28 | ₩16,282 | ₩16,309 | ₩16,107 | ₩16,150 | -0.81% | 44만 |
|---|
| 2026.08.27 | ₩16,282 | ₩16,282 | ₩16,188 | ₩16,188 | -0.58% | 27.1만 |
|---|
| 2026.08.26 | ₩16,175 | ₩16,282 | ₩16,175 | ₩16,282 | +0.66% | 1.5만 |
|---|
| 2026.08.25 | ₩16,282 | ₩16,295 | ₩16,148 | ₩16,164 | -0.72% | 17.9만 |
|---|
| 2026.08.24 | ₩16,242 | ₩16,268 | ₩16,215 | ₩16,215 | -0.17% | 4.8만 |
|---|
| 2026.08.21 | ₩16,295 | ₩16,295 | ₩16,215 | ₩16,282 | -0.08% | 8.1만 |
|---|
| 2026.08.20 | ₩16,215 | ₩16,322 | ₩16,188 | ₩16,188 | -0.17% | 6.4만 |
|---|
| 2026.08.19 | ₩16,403 | ₩16,523 | ₩16,295 | ₩16,349 | -0.33% | 15.1만 |
|---|
| 2026.08.18 | ₩16,496 | ₩16,523 | ₩16,335 | ₩16,335 | -0.98% | 22만 |
|---|
| 2026.08.17 | ₩16,738 | ₩16,738 | ₩16,644 | ₩16,657 | -0.48% | 6.3천 |
|---|
| 2026.08.14 | ₩16,899 | ₩16,899 | ₩16,671 | ₩16,711 | -1.11% | 7.1만 |
|---|
| 2026.08.13 | ₩16,604 | ₩16,765 | ₩16,604 | ₩16,765 | +0.97% | 6.4만 |
|---|
| 2026.08.12 | ₩16,537 | ₩16,577 | ₩16,456 | ₩16,537 | 0.00% | 4.5만 |
|---|
| 2026.08.11 | ₩16,429 | ₩16,563 | ₩16,416 | ₩16,470 | +0.24% | 17.4만 |
|---|
| 2026.08.10 | ₩16,403 | ₩16,416 | ₩16,309 | ₩16,349 | -0.33% | 9만 |
|---|
| 2026.08.07 | ₩16,188 | ₩16,429 | ₩16,188 | ₩16,349 | +0.99% | 2만 |
|---|
| 2026.08.06 | ₩16,349 | ₩16,443 | ₩16,201 | ₩16,268 | -0.49% | 8.8만 |
|---|
| 2026.08.05 | ₩16,523 | ₩16,523 | ₩16,362 | ₩16,389 | -0.81% | 9.4만 |
|---|
| 2026.08.04 | ₩16,295 | ₩16,496 | ₩16,282 | ₩16,456 | +0.99% | 98.4만 |
|---|
| 2026.08.03 | ₩15,960 | ₩16,107 | ₩15,947 | ₩16,107 | +0.92% | 6.2만 |
|---|
| 2026.07.31 | ₩15,853 | ₩15,866 | ₩15,719 | ₩15,812 | -0.25% | 5.1만 |
|---|
| 2026.07.30 | ₩15,692 | ₩15,772 | ₩15,571 | ₩15,772 | +0.51% | 2.2만 |
|---|
| 2026.07.29 | ₩15,839 | ₩15,853 | ₩15,638 | ₩15,638 | -1.27% | 7.3만 |
|---|
| 2026.07.28 | ₩15,826 | ₩15,973 | ₩15,826 | ₩15,973 | +0.93% | 3만 |
|---|
| 2026.07.27 | ₩15,933 | ₩15,933 | ₩15,692 | ₩15,879 | -0.34% | 11.8만 |
|---|
| 2026.07.24 | ₩15,705 | ₩15,826 | ₩15,665 | ₩15,668 | -0.24% | 2.5만 |
|---|
| 2026.07.23 | ₩15,732 | ₩15,732 | ₩15,651 | ₩15,702 | -0.19% | 2.9만 |
|---|
| 2026.07.22 | ₩15,853 | ₩15,853 | ₩15,745 | ₩15,748 | -0.66% | 10.3만 |
|---|
| 2026.07.21 | ₩15,866 | ₩15,893 | ₩15,826 | ₩15,828 | -0.24% | 3.5만 |
|---|
| 2026.07.20 | ₩15,973 | ₩16,014 | ₩15,839 | ₩15,839 | -0.84% | 9만 |
|---|
| 2026.07.17 | ₩16,094 | ₩16,101 | ₩15,947 | ₩15,987 | -0.67% | 11.8만 |
|---|
| 2026.07.16 | ₩16,000 | ₩16,121 | ₩16,000 | ₩16,121 | +0.75% | 10.9만 |
|---|
| 2026.07.15 | ₩16,027 | ₩16,054 | ₩15,879 | ₩15,947 | -0.50% | 6.3만 |
|---|
| 2026.07.14 | ₩15,987 | ₩16,040 | ₩15,920 | ₩15,920 | -0.42% | 11.6만 |
|---|
| 2026.07.13 | ₩16,054 | ₩16,054 | ₩15,893 | ₩15,893 | -1.00% | 4.4만 |
|---|
| 2026.07.10 | ₩15,973 | ₩16,027 | ₩15,947 | ₩16,000 | +0.17% | 5.1만 |
|---|
| 2026.07.09 | ₩15,853 | ₩16,014 | ₩15,853 | ₩15,947 | +0.59% | 9.5만 |
|---|
| 2026.07.08 | ₩15,772 | ₩15,772 | ₩15,598 | ₩15,745 | -0.17% | 5.3만 |
|---|
| 2026.07.07 | ₩15,987 | ₩16,027 | ₩15,853 | ₩15,947 | -0.25% | 7.4만 |
|---|
| 2026.07.06 | ₩16,067 | ₩16,121 | ₩16,000 | ₩16,091 | +0.15% | 1.4만 |
|---|
| 2026.07.02 | ₩16,148 | ₩16,188 | ₩15,859 | ₩15,997 | -0.93% | 15.5만 |
|---|
| 2026.07.01 | ₩16,107 | ₩16,255 | ₩15,973 | ₩16,091 | -0.10% | 13.8만 |
|---|
| 2026.06.30 | ₩15,960 | ₩16,228 | ₩15,960 | ₩16,191 | +1.45% | 28.9만 |
|---|
| 2026.06.29 | ₩15,933 | ₩16,000 | ₩15,853 | ₩15,997 | +0.40% | 22.6만 |
|---|
| 2026.06.26 | ₩15,866 | ₩15,920 | ₩15,812 | ₩15,920 | +0.34% | 18.7만 |
|---|
| 2026.06.25 | ₩16,027 | ₩16,188 | ₩15,947 | ₩15,987 | -0.25% | 28.9만 |
|---|
| 2026.06.24 | ₩15,665 | ₩15,893 | ₩15,665 | ₩15,745 | +0.51% | 6.1만 |
|---|
| 2026.06.23 | ₩15,517 | ₩15,638 | ₩15,504 | ₩15,584 | +0.43% | 9.1만 |
|---|
| 2026.06.22 | ₩15,772 | ₩15,786 | ₩15,692 | ₩15,719 | -0.34% | 28만 |
|---|
| 2026.06.18 | ₩15,638 | ₩15,772 | ₩15,571 | ₩15,772 | +0.86% | 32만 |
|---|
| 2026.06.17 | ₩15,705 | ₩15,772 | ₩15,383 | ₩15,383 | -2.05% | 22.3만 |
|---|
| 2026.06.16 | ₩15,692 | ₩15,732 | ₩15,638 | ₩15,665 | -0.17% | 20.6만 |
|---|
| 2026.06.15 | ₩15,598 | ₩15,725 | ₩15,584 | ₩15,638 | +0.26% | 5.3만 |
|---|
| 2026.06.12 | ₩15,249 | ₩15,410 | ₩15,169 | ₩15,407 | +1.04% | 18.4만 |
|---|
| 2026.06.11 | ₩15,182 | ₩15,195 | ₩14,967 | ₩15,169 | -0.09% | 26.5만 |
|---|
| 2026.06.10 | ₩15,155 | ₩15,249 | ₩14,907 | ₩14,927 | -1.50% | 18.5만 |
|---|
| 2026.06.09 | ₩15,169 | ₩15,370 | ₩14,914 | ₩15,249 | +0.53% | 18.4만 |
|---|
| 2026.06.08 | ₩15,115 | ₩15,155 | ₩15,008 | ₩15,048 | -0.44% | 19.6만 |
|---|
| 2026.06.05 | ₩15,249 | ₩15,289 | ₩15,048 | ₩15,088 | -1.06% | 6.3만 |
|---|
| 2026.06.04 | ₩15,383 | ₩15,491 | ₩15,383 | ₩15,437 | +0.35% | 6.1만 |
|---|
| 2026.06.03 | ₩15,370 | ₩15,450 | ₩15,330 | ₩15,383 | +0.09% | 20만 |
|---|
| 2026.06.02 | ₩15,464 | ₩15,464 | ₩15,343 | ₩15,437 | -0.17% | 5.8만 |
|---|
| 2026.06.01 | ₩15,356 | ₩15,437 | ₩15,276 | ₩15,394 | +0.24% | 11.6만 |
|---|
| 2026.05.29 | ₩15,128 | ₩15,397 | ₩15,128 | ₩15,383 | +1.68% | 15.5만 |
|---|
| 2026.05.28 | ₩15,249 | ₩15,330 | ₩15,195 | ₩15,256 | +0.04% | 8.1만 |
|---|
| 2026.05.27 | ₩15,316 | ₩15,437 | ₩15,222 | ₩15,222 | -0.61% | 12.7만 |
|---|
| 2026.05.26 | ₩15,343 | ₩15,370 | ₩15,209 | ₩15,303 | -0.26% | 10.3만 |
|---|
| 2026.05.22 | ₩15,102 | ₩15,222 | ₩15,088 | ₩15,185 | +0.55% | 21.1만 |
|---|
| 2026.05.21 | ₩14,994 | ₩15,142 | ₩14,941 | ₩15,115 | +0.81% | 14.9만 |
|---|
| 2026.05.20 | ₩14,887 | ₩15,128 | ₩14,887 | ₩15,122 | +1.58% | 8만 |
|---|
| 2026.05.19 | ₩15,048 | ₩15,142 | ₩14,981 | ₩14,994 | -0.36% | 39.2만 |
|---|
| 2026.05.18 | ₩15,249 | ₩15,383 | ₩15,209 | ₩15,209 | -0.26% | 9.3만 |
|---|
| 2026.05.15 | ₩15,356 | ₩15,450 | ₩15,289 | ₩15,289 | -0.44% | 20.2만 |
|---|
| 2026.05.14 | ₩15,584 | ₩15,611 | ₩15,477 | ₩15,477 | -0.69% | 6.6만 |
|---|
| 2026.05.13 | ₩15,584 | ₩15,692 | ₩15,450 | ₩15,491 | -0.60% | 6.9만 |
|---|
| 2026.05.12 | ₩15,638 | ₩15,638 | ₩15,477 | ₩15,571 | -0.43% | 12만 |
|---|
| 2026.05.11 | ₩15,759 | ₩15,786 | ₩15,625 | ₩15,649 | -0.70% | 16.5만 |
|---|
| 2026.05.08 | ₩15,893 | ₩15,906 | ₩15,772 | ₩15,826 | -0.42% | 5.6만 |
|---|
| 2026.05.07 | ₩16,058 | ₩16,058 | ₩15,806 | ₩15,826 | -1.44% | 8만 |
|---|
| 2026.05.06 | ₩15,973 | ₩15,987 | ₩15,879 | ₩15,920 | -0.34% | 24.7만 |
|---|
| 2026.05.05 | ₩15,759 | ₩15,920 | ₩15,692 | ₩15,866 | +0.68% | 24.1만 |
|---|
| 2026.05.04 | ₩15,839 | ₩15,853 | ₩15,641 | ₩15,641 | -1.25% | 10.1만 |
|---|
| 2026.05.01 | ₩16,081 | ₩16,081 | ₩15,879 | ₩15,879 | -1.25% | 6.1만 |
|---|
| 2026.04.30 | ₩15,879 | ₩16,014 | ₩15,826 | ₩15,987 | +0.68% | 10.3만 |
|---|
| 2026.04.29 | ₩16,027 | ₩16,027 | ₩15,839 | ₩15,987 | -0.25% | 13.2만 |
|---|
| 2026.04.28 | ₩16,148 | ₩16,161 | ₩15,879 | ₩15,973 | -1.08% | 2.9만 |
|---|
| 2026.04.27 | ₩16,228 | ₩16,228 | ₩16,121 | ₩16,175 | -0.33% | 14.1만 |
|---|
| 2026.04.24 | ₩16,121 | ₩16,201 | ₩16,094 | ₩16,148 | +0.17% | 4.1만 |
|---|
| 2026.04.23 | ₩16,201 | ₩16,309 | ₩15,964 | ₩16,134 | -0.41% | 9.7만 |
|---|
| 2026.04.22 | ₩16,309 | ₩16,322 | ₩16,148 | ₩16,211 | -0.60% | 15만 |
|---|
| 2026.04.21 | ₩16,309 | ₩16,443 | ₩16,201 | ₩16,201 | -0.66% | 25.8만 |
|---|
| 2026.04.20 | ₩16,175 | ₩16,282 | ₩16,148 | ₩16,242 | +0.41% | 13만 |
|---|
| 2026.04.17 | ₩16,040 | ₩16,161 | ₩16,000 | ₩16,115 | +0.47% | 7.8만 |
|---|
| 2026.04.16 | ₩15,853 | ₩15,940 | ₩15,772 | ₩15,849 | -0.03% | 37.1만 |
|---|
| 2026.04.15 | ₩15,705 | ₩15,772 | ₩15,678 | ₩15,772 | +0.43% | 8.8만 |
|---|
| 2026.04.14 | ₩15,732 | ₩15,853 | ₩15,719 | ₩15,786 | +0.34% | 7.2만 |
|---|
| 2026.04.13 | ₩15,437 | ₩15,719 | ₩15,410 | ₩15,651 | +1.39% | 9.1만 |
|---|
| 2026.04.10 | ₩15,558 | ₩15,571 | ₩15,491 | ₩15,531 | -0.17% | 4.5만 |
|---|
| 2026.04.09 | ₩15,517 | ₩15,625 | ₩15,423 | ₩15,544 | +0.17% | 32.2만 |
|---|
| 2026.04.08 | ₩15,491 | ₩15,665 | ₩15,491 | ₩15,611 | +0.78% | 68.5만 |
|---|
| 2026.04.07 | ₩15,008 | ₩15,081 | ₩14,927 | ₩15,048 | +0.27% | 3.6만 |
|---|
| 2026.04.06 | ₩15,008 | ₩15,048 | ₩14,485 | ₩14,860 | -0.98% | 11.3만 |
|---|
| 2026.04.02 | ₩14,632 | ₩15,008 | ₩14,632 | ₩14,981 | +2.38% | 22.2만 |
|---|
| 2026.04.01 | ₩14,874 | ₩14,994 | ₩14,820 | ₩14,874 | 0.00% | 34.3만 |
|---|
| 2026.03.31 | ₩14,525 | ₩14,860 | ₩14,498 | ₩14,766 | +1.66% | 3.3만 |
|---|
| 2026.03.30 | ₩14,511 | ₩14,511 | ₩14,297 | ₩14,351 | -1.11% | 14.4만 |
|---|
| 2026.03.27 | ₩14,525 | ₩14,525 | ₩14,337 | ₩14,391 | -0.92% | 10.7만 |
|---|
| 2026.03.26 | ₩14,860 | ₩14,967 | ₩14,632 | ₩14,672 | -1.26% | 10.5만 |
|---|
| 2026.03.25 | ₩15,061 | ₩15,061 | ₩14,820 | ₩14,914 | -0.98% | 16.1만 |
|---|
| 2026.03.24 | ₩14,659 | ₩14,927 | ₩14,619 | ₩14,874 | +1.46% | 16만 |
|---|
| 2026.03.23 | ₩14,847 | ₩15,035 | ₩14,820 | ₩14,833 | -0.09% | 27.3만 |
|---|
| 2026.03.20 | ₩14,699 | ₩14,699 | ₩14,485 | ₩14,552 | -1.00% | 7.3만 |
|---|
| 2026.03.19 | ₩14,686 | ₩14,807 | ₩14,605 | ₩14,753 | +0.46% | 12.6만 |
|---|
| 2026.03.18 | ₩14,967 | ₩14,994 | ₩14,793 | ₩14,793 | -1.16% | 7.2만 |
|---|
| 2026.03.17 | ₩15,021 | ₩15,088 | ₩14,967 | ₩15,008 | -0.09% | 11.5만 |
|---|
| 2026.03.16 | ₩14,874 | ₩14,914 | ₩14,807 | ₩14,887 | +0.09% | 9.7만 |
|---|
| 2026.03.13 | ₩14,900 | ₩14,954 | ₩14,672 | ₩14,726 | -1.17% | 14.3만 |
|---|
| 2026.03.12 | ₩14,887 | ₩14,941 | ₩14,766 | ₩14,780 | -0.72% | 16.7만 |
|---|
| 2026.03.11 | ₩15,102 | ₩15,102 | ₩14,927 | ₩15,035 | -0.44% | 15.1만 |
|---|
| 2026.03.10 | ₩15,209 | ₩15,222 | ₩15,008 | ₩15,035 | -1.15% | 17.3만 |
|---|
| 2026.03.09 | ₩14,900 | ₩15,222 | ₩14,766 | ₩15,222 | +2.16% | 8.1만 |
|---|
| 2026.03.06 | ₩15,249 | ₩15,249 | ₩15,061 | ₩15,155 | -0.62% | 4.1만 |
|---|
| 2026.03.05 | ₩15,584 | ₩15,625 | ₩15,356 | ₩15,464 | -0.77% | 1.4만 |
|---|
| 2026.03.04 | ₩15,611 | ₩15,692 | ₩15,558 | ₩15,678 | +0.43% | 5.9만 |
|---|
| 2026.03.03 | ₩15,517 | ₩15,759 | ₩15,370 | ₩15,645 | +0.82% | 23.4만 |
|---|
| 2026.03.02 | ₩15,625 | ₩15,933 | ₩15,625 | ₩15,866 | +1.55% | 7.5만 |
|---|
| 2026.02.27 | ₩15,625 | ₩15,826 | ₩15,625 | ₩15,826 | +1.29% | 15.7만 |
|---|
| 2026.02.26 | ₩15,839 | ₩15,879 | ₩15,678 | ₩15,879 | +0.25% | 12.6만 |
|---|
| 2026.02.25 | ₩15,839 | ₩15,906 | ₩15,759 | ₩15,893 | +0.34% | 8.4만 |
|---|
| 2026.02.24 | ₩15,611 | ₩15,883 | ₩15,611 | ₩15,839 | +1.46% | 11.2만 |
|---|
| 2026.02.23 | ₩15,665 | ₩15,665 | ₩15,397 | ₩15,558 | -0.68% | 7.5만 |
|---|
| 2026.02.20 | ₩15,665 | ₩15,879 | ₩15,665 | ₩15,732 | +0.43% | 6.6만 |
|---|
| 2026.02.19 | ₩15,745 | ₩15,853 | ₩15,638 | ₩15,692 | -0.34% | 56.1만 |
|---|
| 2026.02.18 | ₩15,531 | ₩15,732 | ₩15,531 | ₩15,678 | +0.95% | 10만 |
|---|
| 2026.02.17 | ₩15,558 | ₩15,571 | ₩15,370 | ₩15,464 | -0.60% | 13.9만 |
|---|
| 2026.02.13 | ₩15,437 | ₩15,651 | ₩15,423 | ₩15,544 | +0.70% | 2.8만 |
|---|
| 2026.02.12 | ₩15,759 | ₩15,826 | ₩15,236 | ₩15,303 | -2.89% | 5.9만 |
|---|
| 2026.02.11 | ₩15,933 | ₩15,933 | ₩15,692 | ₩15,786 | -0.93% | 1.3만 |
|---|
| 2026.02.10 | ₩15,853 | ₩16,027 | ₩15,853 | ₩15,906 | +0.34% | 4만 |
|---|
| 2026.02.09 | ₩15,826 | ₩15,866 | ₩15,826 | ₩15,839 | +0.08% | 8.9만 |
|---|
| 2026.02.06 | ₩15,410 | ₩15,786 | ₩15,410 | ₩15,759 | +2.26% | 11.2만 |
|---|
| 2026.02.05 | ₩15,356 | ₩15,397 | ₩15,195 | ₩15,209 | -0.96% | 4.8만 |
|---|
| 2026.02.04 | ₩15,343 | ₩15,464 | ₩15,236 | ₩15,383 | +0.26% | 8만 |
|---|
| 2026.02.03 | ₩15,397 | ₩15,423 | ₩15,102 | ₩15,222 | -1.13% | 10.1만 |
|---|
| 2026.02.02 | ₩15,330 | ₩15,437 | ₩15,330 | ₩15,423 | +0.61% | 14.1만 |
|---|
| 2026.01.30 | ₩15,410 | ₩15,410 | ₩15,182 | ₩15,263 | -0.96% | 12.9만 |
|---|
| 2026.01.29 | ₩15,611 | ₩15,611 | ₩15,370 | ₩15,477 | -0.86% | 14만 |
|---|
| 2026.01.28 | ₩15,558 | ₩15,638 | ₩15,491 | ₩15,531 | -0.17% | 26.9만 |
|---|
| 2026.01.27 | ₩15,745 | ₩15,745 | ₩15,590 | ₩15,625 | -0.77% | 16.1만 |
|---|
| 2026.01.26 | ₩15,686 | ₩15,705 | ₩15,638 | ₩15,705 | +0.12% | 5.7만 |
|---|
| 2026.01.23 | ₩15,647 | ₩15,705 | ₩15,558 | ₩15,651 | +0.03% | 3.1만 |
|---|
| 2026.01.22 | ₩15,920 | ₩15,933 | ₩15,690 | ₩15,725 | -1.22% | 5.4만 |
|---|
| 2026.01.21 | ₩15,504 | ₩15,759 | ₩15,491 | ₩15,651 | +0.95% | 19.3만 |
|---|
| 2026.01.20 | ₩15,531 | ₩15,598 | ₩15,343 | ₩15,343 | -1.21% | 16.9만 |
|---|
| 2026.01.16 | ₩15,799 | ₩15,799 | ₩15,678 | ₩15,678 | -0.76% | 7.7만 |
|---|
| 2026.01.15 | ₩15,786 | ₩15,893 | ₩15,732 | ₩15,786 | 0.00% | 7만 |
|---|
| 2026.01.14 | ₩15,638 | ₩15,719 | ₩15,571 | ₩15,598 | -0.26% | 12.6만 |
|---|
| 2026.01.13 | ₩15,692 | ₩15,692 | ₩15,584 | ₩15,651 | -0.26% | 7.9만 |
|---|
| 2026.01.12 | ₩15,651 | ₩15,678 | ₩15,638 | ₩15,651 | 0.00% | 33.9만 |
|---|
| 2026.01.09 | ₩15,638 | ₩15,700 | ₩15,528 | ₩15,700 | +0.39% | 6.6만 |
|---|
| 2026.01.08 | ₩15,410 | ₩15,558 | ₩15,410 | ₩15,544 | +0.87% | 2.7만 |
|---|
| 2026.01.07 | ₩15,651 | ₩15,665 | ₩15,491 | ₩15,491 | -1.03% | 11만 |
|---|
| 2026.01.06 | ₩15,544 | ₩15,745 | ₩15,531 | ₩15,719 | +1.12% | 8.9만 |
|---|
| 2026.01.05 | ₩15,403 | ₩15,611 | ₩15,403 | ₩15,546 | +0.92% | 5만 |
|---|
| 2026.01.02 | ₩15,263 | ₩15,289 | ₩15,195 | ₩15,261 | -0.01% | 6.9만 |
|---|
| 2025.12.31 | ₩15,276 | ₩15,303 | ₩15,114 | ₩15,114 | -1.06% | 8.6만 |
|---|
| 2025.12.30 | ₩15,249 | ₩15,343 | ₩15,249 | ₩15,296 | +0.31% | 11.5만 |
|---|
| 2025.12.29 | ₩15,410 | ₩15,417 | ₩15,303 | ₩15,363 | -0.30% | 5.6만 |
|---|
| 2025.12.26 | ₩15,370 | ₩15,410 | ₩15,343 | ₩15,406 | +0.24% | 3.7만 |
|---|
| 2025.12.24 | ₩15,330 | ₩15,423 | ₩15,289 | ₩15,390 | +0.39% | 6.7만 |
|---|
| 2025.12.23 | ₩15,303 | ₩15,334 | ₩15,249 | ₩15,334 | +0.20% | 8.2만 |
|---|
| 2025.12.22 | ₩15,263 | ₩15,343 | ₩15,263 | ₩15,291 | +0.18% | 9.2만 |
|---|
| 2025.12.19 | ₩15,115 | ₩15,195 | ₩15,102 | ₩15,167 | +0.35% | 10.4만 |
|---|
| 2025.12.18 | ₩15,155 | ₩15,249 | ₩15,068 | ₩15,091 | -0.42% | 10.4만 |
|---|
| 2025.12.17 | ₩15,155 | ₩15,209 | ₩15,047 | ₩15,047 | -0.72% | 17.5만 |
|---|
| 2025.12.16 | ₩15,276 | ₩15,276 | ₩15,128 | ₩15,142 | -0.88% | 10.5만 |
|---|
| 2025.12.15 | ₩15,383 | ₩15,383 | ₩15,209 | ₩15,242 | -0.92% | 10만 |
|---|
| 2025.12.12 | ₩15,611 | ₩15,611 | ₩15,370 | ₩15,371 | -1.54% | 2.6만 |
|---|
| 2025.12.11 | ₩15,491 | ₩15,571 | ₩15,491 | ₩15,551 | +0.39% | 1.2만 |
|---|
| 2025.12.10 | ₩15,195 | ₩15,327 | ₩15,155 | ₩15,327 | +0.86% | 5.9만 |
|---|
| 2025.12.09 | ₩15,182 | ₩15,229 | ₩15,115 | ₩15,116 | -0.43% | 3.1만 |
|---|
| 2025.12.08 | ₩15,316 | ₩15,330 | ₩15,142 | ₩15,154 | -1.06% | 3만 |
|---|
| 2025.12.05 | ₩15,423 | ₩15,423 | ₩15,330 | ₩15,332 | -0.59% | 3.4만 |
|---|
| 2025.12.04 | ₩15,383 | ₩15,410 | ₩15,249 | ₩15,378 | -0.03% | 9.8만 |
|---|
| 2025.12.03 | ₩15,370 | ₩15,491 | ₩15,343 | ₩15,433 | +0.41% | 21.6만 |
|---|
| 2025.12.02 | ₩15,343 | ₩15,343 | ₩15,263 | ₩15,292 | -0.33% | 9.2만 |
|---|
| 2025.12.01 | ₩15,397 | ₩15,437 | ₩15,263 | ₩15,303 | -0.61% | 1.1만 |
|---|
| 2025.11.28 | ₩15,356 | ₩15,437 | ₩15,356 | ₩15,413 | +0.37% | 2.2만 |
|---|
| 2025.11.26 | ₩15,276 | ₩15,370 | ₩15,263 | ₩15,269 | -0.04% | 14만 |
|---|
| 2025.11.25 | ₩14,927 | ₩15,177 | ₩14,927 | ₩15,177 | +1.67% | 6.1만 |
|---|
| 2025.11.24 | ₩14,713 | ₩14,860 | ₩14,713 | ₩14,837 | +0.85% | 14만 |
|---|
| 2025.11.21 | ₩14,525 | ₩14,807 | ₩14,498 | ₩14,741 | +1.49% | 13.9만 |
|---|
| 2025.11.20 | ₩14,820 | ₩14,833 | ₩14,451 | ₩14,451 | -2.49% | 8.1만 |
|---|
| 2025.11.19 | ₩14,713 | ₩14,753 | ₩14,646 | ₩14,679 | -0.23% | 6.7만 |
|---|
| 2025.11.18 | ₩14,646 | ₩14,753 | ₩14,592 | ₩14,719 | +0.50% | 14만 |
|---|
| 2025.11.17 | ₩14,967 | ₩14,967 | ₩14,672 | ₩14,710 | -1.72% | 7.3만 |
|---|