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 | ₩15,720 | ₩15,774 | ₩15,667 | ₩15,747 | +0.17% | 6.4만 |
| 2026.10.08 | ₩15,519 | ₩15,681 | ₩15,519 | ₩15,681 | +1.05% | 11.4만 |
| 2026.10.07 | ₩15,613 | ₩15,640 | ₩15,492 | ₩15,586 | -0.17% | 6.6만 |
| 2026.10.06 | ₩15,761 | ₩15,828 | ₩15,761 | ₩15,798 | +0.24% | 6.5만 |
| 2026.10.05 | ₩15,506 | ₩15,707 | ₩15,506 | ₩15,697 | +1.24% | 5.2만 |
| 2026.10.02 | ₩15,586 | ₩15,640 | ₩15,519 | ₩15,532 | -0.34% | 13만 |
| 2026.10.01 | ₩15,278 | ₩15,479 | ₩15,278 | ₩15,439 | +1.05% | 6.3만 |
| 2026.09.30 | ₩15,345 | ₩15,372 | ₩15,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,264 |
| -0.52% |
| 8.4만 |
| 2026.09.29 | ₩15,398 | ₩15,439 | ₩15,237 | ₩15,372 | -0.17% | 20.9만 |
|---|
| 2026.09.28 | ₩15,385 | ₩15,452 | ₩15,291 | ₩15,378 | -0.04% | 15.2만 |
|---|
| 2026.09.25 | ₩15,532 | ₩15,559 | ₩15,439 | ₩15,516 | -0.10% | 6만 |
|---|
| 2026.09.24 | ₩15,385 | ₩15,452 | ₩15,345 | ₩15,439 | +0.35% | 2.5만 |
|---|
| 2026.09.23 | ₩15,479 | ₩15,546 | ₩15,465 | ₩15,465 | -0.09% | 2.8만 |
|---|
| 2026.09.22 | ₩15,519 | ₩15,519 | ₩15,398 | ₩15,479 | -0.26% | 17.7만 |
|---|
| 2026.09.21 | ₩15,372 | ₩15,465 | ₩15,372 | ₩15,439 | +0.44% | 20.6만 |
|---|
| 2026.09.18 | ₩15,278 | ₩15,291 | ₩15,258 | ₩15,278 | 0.00% | 14.2만 |
|---|
| 2026.09.17 | ₩15,318 | ₩15,345 | ₩15,318 | ₩15,334 | +0.11% | 6.7만 |
|---|
| 2026.09.16 | ₩15,284 | ₩15,385 | ₩15,117 | ₩15,197 | -0.57% | 11.5만 |
|---|
| 2026.09.15 | ₩15,318 | ₩15,331 | ₩15,224 | ₩15,227 | -0.60% | 12.3만 |
|---|
| 2026.09.14 | ₩15,345 | ₩15,398 | ₩15,291 | ₩15,358 | +0.09% | 24.2만 |
|---|
| 2026.09.11 | ₩15,452 | ₩15,559 | ₩15,452 | ₩15,559 | +0.69% | 23.9만 |
|---|
| 2026.09.10 | ₩15,372 | ₩15,372 | ₩15,278 | ₩15,318 | -0.35% | 2.1만 |
|---|
| 2026.09.09 | ₩15,573 | ₩15,573 | ₩15,412 | ₩15,425 | -0.95% | 10.5만 |
|---|
| 2026.09.08 | ₩15,720 | ₩15,720 | ₩15,626 | ₩15,626 | -0.60% | 4.1만 |
|---|
| 2026.09.04 | ₩15,734 | ₩15,852 | ₩15,734 | ₩15,852 | +0.75% | 10만 |
|---|
| 2026.09.03 | ₩15,747 | ₩15,921 | ₩15,720 | ₩15,881 | +0.85% | 12.6만 |
|---|
| 2026.09.02 | ₩15,747 | ₩15,881 | ₩15,707 | ₩15,707 | -0.26% | 22만 |
|---|
| 2026.09.01 | ₩15,814 | ₩15,828 | ₩15,707 | ₩15,744 | -0.44% | 14.1만 |
|---|
| 2026.08.31 | ₩16,042 | ₩16,056 | ₩15,975 | ₩16,056 | +0.08% | 9만 |
|---|
| 2026.08.28 | ₩16,284 | ₩16,310 | ₩16,109 | ₩16,152 | -0.81% | 44만 |
|---|
| 2026.08.27 | ₩16,284 | ₩16,284 | ₩16,190 | ₩16,190 | -0.58% | 27.1만 |
|---|
| 2026.08.26 | ₩16,176 | ₩16,284 | ₩16,176 | ₩16,284 | +0.66% | 1.5만 |
|---|
| 2026.08.25 | ₩16,284 | ₩16,297 | ₩16,149 | ₩16,166 | -0.72% | 17.9만 |
|---|
| 2026.08.24 | ₩16,243 | ₩16,270 | ₩16,217 | ₩16,217 | -0.17% | 4.8만 |
|---|
| 2026.08.21 | ₩16,297 | ₩16,297 | ₩16,217 | ₩16,284 | -0.08% | 8.1만 |
|---|
| 2026.08.20 | ₩16,217 | ₩16,324 | ₩16,190 | ₩16,190 | -0.17% | 6.4만 |
|---|
| 2026.08.19 | ₩16,404 | ₩16,525 | ₩16,297 | ₩16,351 | -0.33% | 15.1만 |
|---|
| 2026.08.18 | ₩16,498 | ₩16,525 | ₩16,337 | ₩16,337 | -0.98% | 22만 |
|---|
| 2026.08.17 | ₩16,740 | ₩16,740 | ₩16,646 | ₩16,659 | -0.48% | 6.3천 |
|---|
| 2026.08.14 | ₩16,901 | ₩16,901 | ₩16,673 | ₩16,713 | -1.11% | 7.1만 |
|---|
| 2026.08.13 | ₩16,606 | ₩16,767 | ₩16,606 | ₩16,767 | +0.97% | 6.4만 |
|---|
| 2026.08.12 | ₩16,538 | ₩16,579 | ₩16,458 | ₩16,538 | 0.00% | 4.5만 |
|---|
| 2026.08.11 | ₩16,431 | ₩16,565 | ₩16,418 | ₩16,471 | +0.24% | 17.4만 |
|---|
| 2026.08.10 | ₩16,404 | ₩16,418 | ₩16,310 | ₩16,351 | -0.33% | 9만 |
|---|
| 2026.08.07 | ₩16,190 | ₩16,431 | ₩16,190 | ₩16,351 | +0.99% | 2만 |
|---|
| 2026.08.06 | ₩16,351 | ₩16,445 | ₩16,203 | ₩16,270 | -0.49% | 8.8만 |
|---|
| 2026.08.05 | ₩16,525 | ₩16,525 | ₩16,364 | ₩16,391 | -0.81% | 9.4만 |
|---|
| 2026.08.04 | ₩16,297 | ₩16,498 | ₩16,284 | ₩16,458 | +0.99% | 98.4만 |
|---|
| 2026.08.03 | ₩15,962 | ₩16,109 | ₩15,948 | ₩16,109 | +0.92% | 6.2만 |
|---|
| 2026.07.31 | ₩15,854 | ₩15,868 | ₩15,720 | ₩15,814 | -0.25% | 5.1만 |
|---|
| 2026.07.30 | ₩15,693 | ₩15,774 | ₩15,573 | ₩15,774 | +0.51% | 2.2만 |
|---|
| 2026.07.29 | ₩15,841 | ₩15,854 | ₩15,640 | ₩15,640 | -1.27% | 7.3만 |
|---|
| 2026.07.28 | ₩15,828 | ₩15,975 | ₩15,828 | ₩15,975 | +0.93% | 3만 |
|---|
| 2026.07.27 | ₩15,935 | ₩15,935 | ₩15,693 | ₩15,881 | -0.34% | 11.8만 |
|---|
| 2026.07.24 | ₩15,707 | ₩15,828 | ₩15,667 | ₩15,669 | -0.24% | 2.5만 |
|---|
| 2026.07.23 | ₩15,734 | ₩15,734 | ₩15,653 | ₩15,704 | -0.19% | 2.9만 |
|---|
| 2026.07.22 | ₩15,854 | ₩15,854 | ₩15,747 | ₩15,750 | -0.66% | 10.3만 |
|---|
| 2026.07.21 | ₩15,868 | ₩15,895 | ₩15,828 | ₩15,830 | -0.24% | 3.5만 |
|---|
| 2026.07.20 | ₩15,975 | ₩16,015 | ₩15,841 | ₩15,841 | -0.84% | 9만 |
|---|
| 2026.07.17 | ₩16,096 | ₩16,103 | ₩15,948 | ₩15,989 | -0.67% | 11.8만 |
|---|
| 2026.07.16 | ₩16,002 | ₩16,123 | ₩16,002 | ₩16,123 | +0.75% | 10.9만 |
|---|
| 2026.07.15 | ₩16,029 | ₩16,056 | ₩15,881 | ₩15,948 | -0.50% | 6.3만 |
|---|
| 2026.07.14 | ₩15,989 | ₩16,042 | ₩15,921 | ₩15,921 | -0.42% | 11.6만 |
|---|
| 2026.07.13 | ₩16,056 | ₩16,056 | ₩15,895 | ₩15,895 | -1.00% | 4.4만 |
|---|
| 2026.07.10 | ₩15,975 | ₩16,029 | ₩15,948 | ₩16,002 | +0.17% | 5.1만 |
|---|
| 2026.07.09 | ₩15,854 | ₩16,015 | ₩15,854 | ₩15,948 | +0.59% | 9.5만 |
|---|
| 2026.07.08 | ₩15,774 | ₩15,774 | ₩15,600 | ₩15,747 | -0.17% | 5.3만 |
|---|
| 2026.07.07 | ₩15,989 | ₩16,029 | ₩15,854 | ₩15,948 | -0.25% | 7.4만 |
|---|
| 2026.07.06 | ₩16,069 | ₩16,123 | ₩16,002 | ₩16,093 | +0.15% | 1.4만 |
|---|
| 2026.07.02 | ₩16,149 | ₩16,190 | ₩15,861 | ₩15,999 | -0.93% | 15.5만 |
|---|
| 2026.07.01 | ₩16,109 | ₩16,257 | ₩15,975 | ₩16,093 | -0.10% | 13.8만 |
|---|
| 2026.06.30 | ₩15,962 | ₩16,230 | ₩15,962 | ₩16,192 | +1.45% | 28.9만 |
|---|
| 2026.06.29 | ₩15,935 | ₩16,002 | ₩15,854 | ₩15,999 | +0.40% | 22.6만 |
|---|
| 2026.06.26 | ₩15,868 | ₩15,921 | ₩15,814 | ₩15,921 | +0.34% | 18.7만 |
|---|
| 2026.06.25 | ₩16,029 | ₩16,190 | ₩15,948 | ₩15,989 | -0.25% | 28.9만 |
|---|
| 2026.06.24 | ₩15,667 | ₩15,895 | ₩15,667 | ₩15,747 | +0.51% | 6.1만 |
|---|
| 2026.06.23 | ₩15,519 | ₩15,640 | ₩15,506 | ₩15,586 | +0.43% | 9.1만 |
|---|
| 2026.06.22 | ₩15,774 | ₩15,787 | ₩15,693 | ₩15,720 | -0.34% | 28만 |
|---|
| 2026.06.18 | ₩15,640 | ₩15,774 | ₩15,573 | ₩15,774 | +0.86% | 32만 |
|---|
| 2026.06.17 | ₩15,707 | ₩15,774 | ₩15,385 | ₩15,385 | -2.05% | 22.3만 |
|---|
| 2026.06.16 | ₩15,693 | ₩15,734 | ₩15,640 | ₩15,667 | -0.17% | 20.6만 |
|---|
| 2026.06.15 | ₩15,600 | ₩15,727 | ₩15,586 | ₩15,640 | +0.26% | 5.3만 |
|---|
| 2026.06.12 | ₩15,251 | ₩15,412 | ₩15,170 | ₩15,409 | +1.04% | 18.4만 |
|---|
| 2026.06.11 | ₩15,184 | ₩15,197 | ₩14,969 | ₩15,170 | -0.09% | 26.5만 |
|---|
| 2026.06.10 | ₩15,157 | ₩15,251 | ₩14,909 | ₩14,929 | -1.50% | 18.5만 |
|---|
| 2026.06.09 | ₩15,170 | ₩15,372 | ₩14,915 | ₩15,251 | +0.53% | 18.4만 |
|---|
| 2026.06.08 | ₩15,117 | ₩15,157 | ₩15,009 | ₩15,050 | -0.44% | 19.6만 |
|---|
| 2026.06.05 | ₩15,251 | ₩15,291 | ₩15,050 | ₩15,090 | -1.06% | 6.3만 |
|---|
| 2026.06.04 | ₩15,385 | ₩15,492 | ₩15,385 | ₩15,439 | +0.35% | 6.1만 |
|---|
| 2026.06.03 | ₩15,372 | ₩15,452 | ₩15,331 | ₩15,385 | +0.09% | 20만 |
|---|
| 2026.06.02 | ₩15,465 | ₩15,465 | ₩15,345 | ₩15,439 | -0.17% | 5.8만 |
|---|
| 2026.06.01 | ₩15,358 | ₩15,439 | ₩15,278 | ₩15,396 | +0.24% | 11.6만 |
|---|
| 2026.05.29 | ₩15,130 | ₩15,398 | ₩15,130 | ₩15,385 | +1.68% | 15.5만 |
|---|
| 2026.05.28 | ₩15,251 | ₩15,331 | ₩15,197 | ₩15,258 | +0.04% | 8.1만 |
|---|
| 2026.05.27 | ₩15,318 | ₩15,439 | ₩15,224 | ₩15,224 | -0.61% | 12.7만 |
|---|
| 2026.05.26 | ₩15,345 | ₩15,372 | ₩15,211 | ₩15,304 | -0.26% | 10.3만 |
|---|
| 2026.05.22 | ₩15,103 | ₩15,224 | ₩15,090 | ₩15,186 | +0.55% | 21.1만 |
|---|
| 2026.05.21 | ₩14,996 | ₩15,144 | ₩14,942 | ₩15,117 | +0.81% | 14.9만 |
|---|
| 2026.05.20 | ₩14,889 | ₩15,130 | ₩14,889 | ₩15,123 | +1.58% | 8만 |
|---|
| 2026.05.19 | ₩15,050 | ₩15,144 | ₩14,983 | ₩14,996 | -0.36% | 39.2만 |
|---|
| 2026.05.18 | ₩15,251 | ₩15,385 | ₩15,211 | ₩15,211 | -0.26% | 9.3만 |
|---|
| 2026.05.15 | ₩15,358 | ₩15,452 | ₩15,291 | ₩15,291 | -0.44% | 20.2만 |
|---|
| 2026.05.14 | ₩15,586 | ₩15,613 | ₩15,479 | ₩15,479 | -0.69% | 6.6만 |
|---|
| 2026.05.13 | ₩15,586 | ₩15,693 | ₩15,452 | ₩15,492 | -0.60% | 6.9만 |
|---|
| 2026.05.12 | ₩15,640 | ₩15,640 | ₩15,479 | ₩15,573 | -0.43% | 12만 |
|---|
| 2026.05.11 | ₩15,761 | ₩15,787 | ₩15,626 | ₩15,651 | -0.70% | 16.5만 |
|---|
| 2026.05.08 | ₩15,895 | ₩15,908 | ₩15,774 | ₩15,828 | -0.42% | 5.6만 |
|---|
| 2026.05.07 | ₩16,060 | ₩16,060 | ₩15,807 | ₩15,828 | -1.44% | 8만 |
|---|
| 2026.05.06 | ₩15,975 | ₩15,989 | ₩15,881 | ₩15,921 | -0.34% | 24.7만 |
|---|
| 2026.05.05 | ₩15,761 | ₩15,921 | ₩15,693 | ₩15,868 | +0.68% | 24.1만 |
|---|
| 2026.05.04 | ₩15,841 | ₩15,854 | ₩15,642 | ₩15,642 | -1.25% | 10.1만 |
|---|
| 2026.05.01 | ₩16,082 | ₩16,082 | ₩15,881 | ₩15,881 | -1.25% | 6.1만 |
|---|
| 2026.04.30 | ₩15,881 | ₩16,015 | ₩15,828 | ₩15,989 | +0.68% | 10.3만 |
|---|
| 2026.04.29 | ₩16,029 | ₩16,029 | ₩15,841 | ₩15,989 | -0.25% | 13.2만 |
|---|
| 2026.04.28 | ₩16,149 | ₩16,163 | ₩15,881 | ₩15,975 | -1.08% | 2.9만 |
|---|
| 2026.04.27 | ₩16,230 | ₩16,230 | ₩16,123 | ₩16,176 | -0.33% | 14.1만 |
|---|
| 2026.04.24 | ₩16,123 | ₩16,203 | ₩16,096 | ₩16,149 | +0.17% | 4.1만 |
|---|
| 2026.04.23 | ₩16,203 | ₩16,310 | ₩15,966 | ₩16,136 | -0.41% | 9.7만 |
|---|
| 2026.04.22 | ₩16,310 | ₩16,324 | ₩16,149 | ₩16,213 | -0.60% | 15만 |
|---|
| 2026.04.21 | ₩16,310 | ₩16,445 | ₩16,203 | ₩16,203 | -0.66% | 25.8만 |
|---|
| 2026.04.20 | ₩16,176 | ₩16,284 | ₩16,149 | ₩16,243 | +0.41% | 13만 |
|---|
| 2026.04.17 | ₩16,042 | ₩16,163 | ₩16,002 | ₩16,117 | +0.47% | 7.8만 |
|---|
| 2026.04.16 | ₩15,854 | ₩15,942 | ₩15,774 | ₩15,850 | -0.03% | 37.1만 |
|---|
| 2026.04.15 | ₩15,707 | ₩15,774 | ₩15,680 | ₩15,774 | +0.43% | 8.8만 |
|---|
| 2026.04.14 | ₩15,734 | ₩15,854 | ₩15,720 | ₩15,787 | +0.34% | 7.2만 |
|---|
| 2026.04.13 | ₩15,439 | ₩15,720 | ₩15,412 | ₩15,653 | +1.39% | 9.1만 |
|---|
| 2026.04.10 | ₩15,559 | ₩15,573 | ₩15,492 | ₩15,532 | -0.17% | 4.5만 |
|---|
| 2026.04.09 | ₩15,519 | ₩15,626 | ₩15,425 | ₩15,546 | +0.17% | 32.2만 |
|---|
| 2026.04.08 | ₩15,492 | ₩15,667 | ₩15,492 | ₩15,613 | +0.78% | 68.5만 |
|---|
| 2026.04.07 | ₩15,009 | ₩15,083 | ₩14,929 | ₩15,050 | +0.27% | 3.6만 |
|---|
| 2026.04.06 | ₩15,009 | ₩15,050 | ₩14,486 | ₩14,862 | -0.98% | 11.3만 |
|---|
| 2026.04.02 | ₩14,634 | ₩15,009 | ₩14,634 | ₩14,983 | +2.38% | 22.2만 |
|---|
| 2026.04.01 | ₩14,875 | ₩14,996 | ₩14,822 | ₩14,875 | 0.00% | 34.3만 |
|---|
| 2026.03.31 | ₩14,526 | ₩14,862 | ₩14,500 | ₩14,768 | +1.66% | 3.3만 |
|---|
| 2026.03.30 | ₩14,513 | ₩14,513 | ₩14,298 | ₩14,352 | -1.11% | 14.4만 |
|---|
| 2026.03.27 | ₩14,526 | ₩14,526 | ₩14,339 | ₩14,392 | -0.92% | 10.7만 |
|---|
| 2026.03.26 | ₩14,862 | ₩14,969 | ₩14,634 | ₩14,674 | -1.26% | 10.5만 |
|---|
| 2026.03.25 | ₩15,063 | ₩15,063 | ₩14,822 | ₩14,915 | -0.98% | 16.1만 |
|---|
| 2026.03.24 | ₩14,661 | ₩14,929 | ₩14,620 | ₩14,875 | +1.46% | 16만 |
|---|
| 2026.03.23 | ₩14,848 | ₩15,036 | ₩14,822 | ₩14,835 | -0.09% | 27.3만 |
|---|
| 2026.03.20 | ₩14,701 | ₩14,701 | ₩14,486 | ₩14,553 | -1.00% | 7.3만 |
|---|
| 2026.03.19 | ₩14,687 | ₩14,808 | ₩14,607 | ₩14,755 | +0.46% | 12.6만 |
|---|
| 2026.03.18 | ₩14,969 | ₩14,996 | ₩14,795 | ₩14,795 | -1.16% | 7.2만 |
|---|
| 2026.03.17 | ₩15,023 | ₩15,090 | ₩14,969 | ₩15,009 | -0.09% | 11.5만 |
|---|
| 2026.03.16 | ₩14,875 | ₩14,915 | ₩14,808 | ₩14,889 | +0.09% | 9.7만 |
|---|
| 2026.03.13 | ₩14,902 | ₩14,956 | ₩14,674 | ₩14,728 | -1.17% | 14.3만 |
|---|
| 2026.03.12 | ₩14,889 | ₩14,942 | ₩14,768 | ₩14,781 | -0.72% | 16.7만 |
|---|
| 2026.03.11 | ₩15,103 | ₩15,103 | ₩14,929 | ₩15,036 | -0.44% | 15.1만 |
|---|
| 2026.03.10 | ₩15,211 | ₩15,224 | ₩15,009 | ₩15,036 | -1.15% | 17.3만 |
|---|
| 2026.03.09 | ₩14,902 | ₩15,224 | ₩14,768 | ₩15,224 | +2.16% | 8.1만 |
|---|
| 2026.03.06 | ₩15,251 | ₩15,251 | ₩15,063 | ₩15,157 | -0.62% | 4.1만 |
|---|
| 2026.03.05 | ₩15,586 | ₩15,626 | ₩15,358 | ₩15,465 | -0.77% | 1.4만 |
|---|
| 2026.03.04 | ₩15,613 | ₩15,693 | ₩15,559 | ₩15,680 | +0.43% | 5.9만 |
|---|
| 2026.03.03 | ₩15,519 | ₩15,761 | ₩15,372 | ₩15,646 | +0.82% | 23.4만 |
|---|
| 2026.03.02 | ₩15,626 | ₩15,935 | ₩15,626 | ₩15,868 | +1.55% | 7.5만 |
|---|
| 2026.02.27 | ₩15,626 | ₩15,828 | ₩15,626 | ₩15,828 | +1.29% | 15.7만 |
|---|
| 2026.02.26 | ₩15,841 | ₩15,881 | ₩15,680 | ₩15,881 | +0.25% | 12.6만 |
|---|
| 2026.02.25 | ₩15,841 | ₩15,908 | ₩15,761 | ₩15,895 | +0.34% | 8.4만 |
|---|
| 2026.02.24 | ₩15,613 | ₩15,885 | ₩15,613 | ₩15,841 | +1.46% | 11.2만 |
|---|
| 2026.02.23 | ₩15,667 | ₩15,667 | ₩15,398 | ₩15,559 | -0.68% | 7.5만 |
|---|
| 2026.02.20 | ₩15,667 | ₩15,881 | ₩15,667 | ₩15,734 | +0.43% | 6.6만 |
|---|
| 2026.02.19 | ₩15,747 | ₩15,854 | ₩15,640 | ₩15,693 | -0.34% | 56.1만 |
|---|
| 2026.02.18 | ₩15,532 | ₩15,734 | ₩15,532 | ₩15,680 | +0.95% | 10만 |
|---|
| 2026.02.17 | ₩15,559 | ₩15,573 | ₩15,372 | ₩15,465 | -0.60% | 13.9만 |
|---|
| 2026.02.13 | ₩15,439 | ₩15,653 | ₩15,425 | ₩15,546 | +0.70% | 2.8만 |
|---|
| 2026.02.12 | ₩15,761 | ₩15,828 | ₩15,237 | ₩15,304 | -2.89% | 5.9만 |
|---|
| 2026.02.11 | ₩15,935 | ₩15,935 | ₩15,693 | ₩15,787 | -0.93% | 1.3만 |
|---|
| 2026.02.10 | ₩15,854 | ₩16,029 | ₩15,854 | ₩15,908 | +0.34% | 4만 |
|---|
| 2026.02.09 | ₩15,828 | ₩15,868 | ₩15,828 | ₩15,841 | +0.08% | 8.9만 |
|---|
| 2026.02.06 | ₩15,412 | ₩15,787 | ₩15,412 | ₩15,761 | +2.26% | 11.2만 |
|---|
| 2026.02.05 | ₩15,358 | ₩15,398 | ₩15,197 | ₩15,211 | -0.96% | 4.8만 |
|---|
| 2026.02.04 | ₩15,345 | ₩15,465 | ₩15,237 | ₩15,385 | +0.26% | 8만 |
|---|
| 2026.02.03 | ₩15,398 | ₩15,425 | ₩15,103 | ₩15,224 | -1.13% | 10.1만 |
|---|
| 2026.02.02 | ₩15,331 | ₩15,439 | ₩15,331 | ₩15,425 | +0.61% | 14.1만 |
|---|
| 2026.01.30 | ₩15,412 | ₩15,412 | ₩15,184 | ₩15,264 | -0.96% | 12.9만 |
|---|
| 2026.01.29 | ₩15,613 | ₩15,613 | ₩15,372 | ₩15,479 | -0.86% | 14만 |
|---|
| 2026.01.28 | ₩15,559 | ₩15,640 | ₩15,492 | ₩15,532 | -0.17% | 26.9만 |
|---|
| 2026.01.27 | ₩15,747 | ₩15,747 | ₩15,592 | ₩15,626 | -0.77% | 16.1만 |
|---|
| 2026.01.26 | ₩15,688 | ₩15,707 | ₩15,640 | ₩15,707 | +0.12% | 5.7만 |
|---|
| 2026.01.23 | ₩15,649 | ₩15,707 | ₩15,559 | ₩15,653 | +0.03% | 3.1만 |
|---|
| 2026.01.22 | ₩15,921 | ₩15,935 | ₩15,692 | ₩15,727 | -1.22% | 5.4만 |
|---|
| 2026.01.21 | ₩15,506 | ₩15,761 | ₩15,492 | ₩15,653 | +0.95% | 19.3만 |
|---|
| 2026.01.20 | ₩15,532 | ₩15,600 | ₩15,345 | ₩15,345 | -1.21% | 16.9만 |
|---|
| 2026.01.16 | ₩15,801 | ₩15,801 | ₩15,680 | ₩15,680 | -0.76% | 7.7만 |
|---|
| 2026.01.15 | ₩15,787 | ₩15,895 | ₩15,734 | ₩15,787 | 0.00% | 7만 |
|---|
| 2026.01.14 | ₩15,640 | ₩15,720 | ₩15,573 | ₩15,600 | -0.26% | 12.6만 |
|---|
| 2026.01.13 | ₩15,693 | ₩15,693 | ₩15,586 | ₩15,653 | -0.26% | 7.9만 |
|---|
| 2026.01.12 | ₩15,653 | ₩15,680 | ₩15,640 | ₩15,653 | 0.00% | 33.9만 |
|---|
| 2026.01.09 | ₩15,640 | ₩15,701 | ₩15,530 | ₩15,701 | +0.39% | 6.6만 |
|---|
| 2026.01.08 | ₩15,412 | ₩15,559 | ₩15,412 | ₩15,546 | +0.87% | 2.7만 |
|---|
| 2026.01.07 | ₩15,653 | ₩15,667 | ₩15,492 | ₩15,492 | -1.03% | 11만 |
|---|
| 2026.01.06 | ₩15,546 | ₩15,747 | ₩15,532 | ₩15,720 | +1.12% | 8.9만 |
|---|
| 2026.01.05 | ₩15,405 | ₩15,613 | ₩15,405 | ₩15,547 | +0.92% | 5만 |
|---|
| 2026.01.02 | ₩15,264 | ₩15,291 | ₩15,197 | ₩15,263 | -0.01% | 6.9만 |
|---|
| 2025.12.31 | ₩15,278 | ₩15,304 | ₩15,115 | ₩15,115 | -1.06% | 8.6만 |
|---|
| 2025.12.30 | ₩15,251 | ₩15,345 | ₩15,251 | ₩15,298 | +0.31% | 11.5만 |
|---|
| 2025.12.29 | ₩15,412 | ₩15,418 | ₩15,304 | ₩15,365 | -0.30% | 5.6만 |
|---|
| 2025.12.26 | ₩15,372 | ₩15,412 | ₩15,345 | ₩15,408 | +0.24% | 3.7만 |
|---|
| 2025.12.24 | ₩15,331 | ₩15,425 | ₩15,291 | ₩15,392 | +0.39% | 6.7만 |
|---|
| 2025.12.23 | ₩15,304 | ₩15,335 | ₩15,251 | ₩15,335 | +0.20% | 8.2만 |
|---|
| 2025.12.22 | ₩15,264 | ₩15,345 | ₩15,264 | ₩15,292 | +0.18% | 9.2만 |
|---|
| 2025.12.19 | ₩15,117 | ₩15,197 | ₩15,103 | ₩15,169 | +0.35% | 10.4만 |
|---|
| 2025.12.18 | ₩15,157 | ₩15,251 | ₩15,070 | ₩15,093 | -0.42% | 10.4만 |
|---|
| 2025.12.17 | ₩15,157 | ₩15,211 | ₩15,048 | ₩15,048 | -0.72% | 17.5만 |
|---|
| 2025.12.16 | ₩15,278 | ₩15,278 | ₩15,130 | ₩15,144 | -0.88% | 10.5만 |
|---|
| 2025.12.15 | ₩15,385 | ₩15,385 | ₩15,211 | ₩15,244 | -0.92% | 10만 |
|---|
| 2025.12.12 | ₩15,613 | ₩15,613 | ₩15,372 | ₩15,373 | -1.54% | 2.6만 |
|---|
| 2025.12.11 | ₩15,492 | ₩15,573 | ₩15,492 | ₩15,553 | +0.39% | 1.2만 |
|---|
| 2025.12.10 | ₩15,197 | ₩15,329 | ₩15,157 | ₩15,329 | +0.86% | 5.9만 |
|---|
| 2025.12.09 | ₩15,184 | ₩15,231 | ₩15,117 | ₩15,118 | -0.43% | 3.1만 |
|---|
| 2025.12.08 | ₩15,318 | ₩15,331 | ₩15,144 | ₩15,156 | -1.06% | 3만 |
|---|
| 2025.12.05 | ₩15,425 | ₩15,425 | ₩15,331 | ₩15,334 | -0.59% | 3.4만 |
|---|
| 2025.12.04 | ₩15,385 | ₩15,412 | ₩15,251 | ₩15,380 | -0.03% | 9.8만 |
|---|
| 2025.12.03 | ₩15,372 | ₩15,492 | ₩15,345 | ₩15,435 | +0.41% | 21.6만 |
|---|
| 2025.12.02 | ₩15,345 | ₩15,345 | ₩15,264 | ₩15,294 | -0.33% | 9.2만 |
|---|
| 2025.12.01 | ₩15,398 | ₩15,439 | ₩15,264 | ₩15,304 | -0.61% | 1.1만 |
|---|
| 2025.11.28 | ₩15,358 | ₩15,439 | ₩15,358 | ₩15,414 | +0.37% | 2.2만 |
|---|
| 2025.11.26 | ₩15,278 | ₩15,372 | ₩15,264 | ₩15,271 | -0.04% | 14만 |
|---|
| 2025.11.25 | ₩14,929 | ₩15,178 | ₩14,929 | ₩15,178 | +1.67% | 6.1만 |
|---|
| 2025.11.24 | ₩14,714 | ₩14,862 | ₩14,714 | ₩14,839 | +0.85% | 14만 |
|---|
| 2025.11.21 | ₩14,526 | ₩14,808 | ₩14,500 | ₩14,742 | +1.49% | 13.9만 |
|---|
| 2025.11.20 | ₩14,822 | ₩14,835 | ₩14,453 | ₩14,453 | -2.49% | 8.1만 |
|---|
| 2025.11.19 | ₩14,714 | ₩14,755 | ₩14,647 | ₩14,681 | -0.23% | 6.7만 |
|---|
| 2025.11.18 | ₩14,647 | ₩14,755 | ₩14,594 | ₩14,721 | +0.50% | 14만 |
|---|
| 2025.11.17 | ₩14,969 | ₩14,969 | ₩14,674 | ₩14,712 | -1.72% | 7.3만 |
|---|