시장 데이터를 불러오는 중
전체 종목
Virtus Biotech ETF 과거 주가
Virtus Biotech ETF · BBP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Biotech ETF · BBP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩136,565 | ₩140,964 | ₩136,565 | ₩140,476 | +2.86% | 8.9천 |
| 2026.10.08 | ₩135,734 | ₩136,418 | ₩133,401 | ₩135,754 | +0.01% | 1.3만 |
| 2026.10.07 | ₩134,541 | ₩137,719 | ₩134,541 | ₩136,521 | +1.47% | 6.2천 |
| 2026.10.06 | ₩139,368 | ₩140,374 | ₩134,259 | ₩135,395 | -2.85% | 1.6만 |
| 2026.10.05 | ₩137,772 | ₩139,180 | ₩135,882 | ₩138,565 | +0.58% | 3.1만 |
| 2026.10.02 | ₩139,288 | ₩139,288 | ₩136,781 | ₩137,448 | -1.32% | 1.9만 |
| 2026.10.01 | ₩140,226 | ₩141,118 | ₩138,396 | ₩138,396 | -1.31% | 2.5만 |
| 2026.09.30 | ₩143,123 | ₩143,559 | ₩141,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,590 |
| -1.07% |
| 1.4만 |
| 2026.09.29 | ₩141,473 | ₩142,734 | ₩140,548 | ₩142,527 | +0.75% | 2.2만 |
|---|
| 2026.09.28 | ₩140,065 | ₩141,507 | ₩138,604 | ₩140,826 | +0.54% | 1.7만 |
|---|
| 2026.09.25 | ₩139,918 | ₩140,830 | ₩139,475 | ₩140,344 | +0.30% | 8천 |
|---|
| 2026.09.24 | ₩140,132 | ₩140,535 | ₩138,201 | ₩140,311 | +0.13% | 1.7만 |
|---|
| 2026.09.23 | ₩144,678 | ₩144,678 | ₩139,489 | ₩140,307 | -3.02% | 2.5만 |
|---|
| 2026.09.22 | ₩142,747 | ₩144,824 | ₩141,339 | ₩144,370 | +1.14% | 1.9만 |
|---|
| 2026.09.21 | ₩140,629 | ₩141,353 | ₩140,213 | ₩141,085 | +0.32% | 1.1만 |
|---|
| 2026.09.18 | ₩140,924 | ₩140,924 | ₩139,046 | ₩139,194 | -1.23% | 1.6만 |
|---|
| 2026.09.17 | ₩139,502 | ₩141,675 | ₩139,428 | ₩140,694 | +0.85% | 2.6만 |
|---|
| 2026.09.16 | ₩136,901 | ₩137,853 | ₩135,627 | ₩136,780 | -0.09% | 6.8천 |
|---|
| 2026.09.15 | ₩139,703 | ₩140,173 | ₩135,312 | ₩135,625 | -2.92% | 1.1만 |
|---|
| 2026.09.14 | ₩138,966 | ₩140,293 | ₩138,503 | ₩139,368 | +0.29% | 9.3천 |
|---|
| 2026.09.11 | ₩140,106 | ₩140,146 | ₩138,724 | ₩138,738 | -0.98% | 8.3천 |
|---|
| 2026.09.10 | ₩140,374 | ₩140,374 | ₩138,295 | ₩138,757 | -1.15% | 1.1만 |
|---|
| 2026.09.09 | ₩143,109 | ₩143,109 | ₩141,502 | ₩141,502 | -1.12% | 8천 |
|---|
| 2026.09.08 | ₩143,190 | ₩144,115 | ₩143,100 | ₩143,100 | -0.06% | 8.7천 |
|---|
| 2026.09.04 | ₩145,778 | ₩145,778 | ₩144,477 | ₩145,264 | -0.35% | 9천 |
|---|
| 2026.09.03 | ₩147,508 | ₩147,508 | ₩145,161 | ₩145,975 | -1.04% | 5.5천 |
|---|
| 2026.09.02 | ₩147,240 | ₩147,280 | ₩144,303 | ₩147,045 | -0.13% | 1.3만 |
|---|
| 2026.09.01 | ₩142,399 | ₩143,977 | ₩142,231 | ₩143,977 | +1.11% | 5.1천 |
|---|
| 2026.08.31 | ₩142,037 | ₩142,801 | ₩140,293 | ₩142,761 | +0.51% | 6.5천 |
|---|
| 2026.08.28 | ₩145,376 | ₩145,376 | ₩141,634 | ₩142,037 | -2.30% | 7천 |
|---|
| 2026.08.27 | ₩146,019 | ₩146,019 | ₩144,323 | ₩145,774 | -0.17% | 6.2천 |
|---|
| 2026.08.26 | ₩147,575 | ₩147,575 | ₩144,745 | ₩145,707 | -1.27% | 2만 |
|---|
| 2026.08.25 | ₩146,140 | ₩146,515 | ₩145,925 | ₩146,144 | +0.00% | 6.6천 |
|---|
| 2026.08.24 | ₩144,732 | ₩144,732 | ₩141,299 | ₩143,359 | -0.95% | 7.5천 |
|---|
| 2026.08.21 | ₩143,887 | ₩145,845 | ₩143,378 | ₩144,115 | +0.16% | 1.2만 |
|---|
| 2026.08.20 | ₩146,797 | ₩146,797 | ₩142,338 | ₩143,176 | -2.47% | 8.6천 |
|---|
| 2026.08.19 | ₩142,855 | ₩147,434 | ₩142,855 | ₩147,379 | +3.17% | 1.9만 |
|---|
| 2026.08.18 | ₩136,767 | ₩138,845 | ₩136,767 | ₩138,763 | +1.46% | 6.3천 |
|---|
| 2026.08.17 | ₩135,184 | ₩137,866 | ₩135,184 | ₩137,756 | +1.90% | 4.1천 |
|---|
| 2026.08.14 | ₩135,654 | ₩135,882 | ₩133,837 | ₩135,857 | +0.15% | 1.1만 |
|---|
| 2026.08.13 | ₩138,282 | ₩138,644 | ₩135,117 | ₩135,560 | -1.97% | 7.7천 |
|---|
| 2026.08.12 | ₩136,706 | ₩137,048 | ₩136,185 | ₩136,669 | -0.03% | 6.5천 |
|---|
| 2026.08.11 | ₩135,560 | ₩138,349 | ₩135,560 | ₩136,281 | +0.53% | 2.2만 |
|---|
| 2026.08.10 | ₩134,876 | ₩135,550 | ₩134,581 | ₩135,550 | +0.50% | 7.6천 |
|---|
| 2026.08.07 | ₩133,655 | ₩134,587 | ₩133,159 | ₩134,587 | +0.70% | 8.1천 |
|---|
| 2026.08.06 | ₩131,564 | ₩134,098 | ₩130,638 | ₩131,828 | +0.20% | 7.9천 |
|---|
| 2026.08.05 | ₩130,705 | ₩131,624 | ₩129,592 | ₩129,910 | -0.61% | 9.4천 |
|---|
| 2026.08.04 | ₩127,111 | ₩128,922 | ₩127,058 | ₩128,805 | +1.33% | 4.2천 |
|---|
| 2026.08.03 | ₩126,052 | ₩126,488 | ₩124,778 | ₩126,402 | +0.28% | 6.5천 |
|---|
| 2026.07.31 | ₩129,311 | ₩130,854 | ₩125,194 | ₩125,874 | -2.66% | 1.3만 |
|---|
| 2026.07.30 | ₩130,021 | ₩130,021 | ₩127,058 | ₩129,384 | -0.49% | 6.8천 |
|---|
| 2026.07.29 | ₩130,947 | ₩131,362 | ₩129,579 | ₩129,667 | -0.98% | 1.7만 |
|---|
| 2026.07.28 | ₩130,880 | ₩132,247 | ₩129,659 | ₩131,004 | +0.10% | 1.1만 |
|---|
| 2026.07.27 | ₩131,161 | ₩133,763 | ₩130,422 | ₩130,422 | -0.56% | 1만 |
|---|
| 2026.07.24 | ₩129,391 | ₩129,941 | ₩129,203 | ₩129,261 | -0.10% | 1.9천 |
|---|
| 2026.07.23 | ₩128,198 | ₩130,705 | ₩128,198 | ₩130,426 | +1.74% | 7.9천 |
|---|
| 2026.07.22 | ₩131,671 | ₩131,671 | ₩129,914 | ₩130,021 | -1.25% | 5.9천 |
|---|
| 2026.07.21 | ₩129,780 | ₩131,322 | ₩129,780 | ₩131,322 | +1.19% | 1.6만 |
|---|
| 2026.07.20 | ₩131,724 | ₩131,724 | ₩129,174 | ₩129,174 | -1.94% | 1.4만 |
|---|
| 2026.07.17 | ₩129,230 | ₩131,510 | ₩128,587 | ₩131,037 | +1.40% | 7.8천 |
|---|
| 2026.07.16 | ₩131,201 | ₩131,476 | ₩129,552 | ₩129,973 | -0.94% | 5.5천 |
|---|
| 2026.07.15 | ₩131,134 | ₩131,679 | ₩129,130 | ₩131,679 | +0.42% | 7.6천 |
|---|
| 2026.07.14 | ₩130,357 | ₩131,499 | ₩130,075 | ₩130,870 | +0.39% | 7천 |
|---|
| 2026.07.13 | ₩133,602 | ₩133,602 | ₩130,866 | ₩131,554 | -1.53% | 1.7만 |
|---|
| 2026.07.10 | ₩139,851 | ₩139,851 | ₩133,267 | ₩134,447 | -3.86% | 1.3만 |
|---|
| 2026.07.09 | ₩138,986 | ₩139,261 | ₩138,349 | ₩138,952 | -0.02% | 8.9천 |
|---|
| 2026.07.08 | ₩138,577 | ₩138,952 | ₩136,150 | ₩138,899 | +0.23% | 1.4만 |
|---|
| 2026.07.07 | ₩136,029 | ₩141,085 | ₩135,951 | ₩138,704 | +1.97% | 1.9만 |
|---|
| 2026.07.06 | ₩133,776 | ₩134,018 | ₩132,127 | ₩133,157 | -0.46% | 1.3만 |
|---|
| 2026.07.02 | ₩129,780 | ₩132,858 | ₩129,780 | ₩132,858 | +2.37% | 6.7천 |
|---|
| 2026.07.01 | ₩129,431 | ₩129,901 | ₩128,587 | ₩128,764 | -0.52% | 9.9천 |
|---|
| 2026.06.30 | ₩129,230 | ₩130,732 | ₩128,868 | ₩129,095 | -0.10% | 1.3만 |
|---|
| 2026.06.29 | ₩127,527 | ₩128,815 | ₩127,527 | ₩128,815 | +1.01% | 1.6만 |
|---|
| 2026.06.26 | ₩127,299 | ₩128,104 | ₩126,045 | ₩127,763 | +0.36% | 6.7천 |
|---|
| 2026.06.25 | ₩126,119 | ₩127,433 | ₩125,126 | ₩125,172 | -0.75% | 7천 |
|---|
| 2026.06.24 | ₩124,993 | ₩127,487 | ₩124,993 | ₩125,667 | +0.54% | 7.6천 |
|---|
| 2026.06.23 | ₩123,679 | ₩124,818 | ₩123,679 | ₩124,357 | +0.55% | 3.4천 |
|---|
| 2026.06.22 | ₩122,512 | ₩123,457 | ₩121,687 | ₩122,878 | +0.30% | 1만 |
|---|
| 2026.06.18 | ₩121,037 | ₩121,815 | ₩119,615 | ₩120,704 | -0.27% | 1.3만 |
|---|
| 2026.06.17 | ₩117,548 | ₩121,305 | ₩117,548 | ₩119,886 | +1.99% | 1.8만 |
|---|
| 2026.06.16 | ₩118,637 | ₩118,637 | ₩116,679 | ₩117,426 | -1.02% | 3.6천 |
|---|
| 2026.06.15 | ₩118,114 | ₩118,288 | ₩117,430 | ₩118,084 | -0.02% | 3천 |
|---|
| 2026.06.12 | ₩116,813 | ₩118,073 | ₩116,813 | ₩116,887 | +0.06% | 1.4천 |
|---|
| 2026.06.11 | ₩114,547 | ₩116,692 | ₩114,285 | ₩116,401 | +1.62% | 6.9천 |
|---|
| 2026.06.10 | ₩116,437 | ₩116,437 | ₩113,488 | ₩113,488 | -2.53% | 2.8천 |
|---|
| 2026.06.09 | ₩113,983 | ₩114,482 | ₩112,414 | ₩114,482 | +0.44% | 3.4천 |
|---|
| 2026.06.08 | ₩113,648 | ₩113,755 | ₩112,642 | ₩112,772 | -0.77% | 2.5천 |
|---|
| 2026.06.05 | ₩114,969 | ₩115,653 | ₩113,590 | ₩113,590 | -1.20% | 5.6천 |
|---|
| 2026.06.04 | ₩114,909 | ₩116,585 | ₩114,909 | ₩116,145 | +1.08% | 4.5천 |
|---|
| 2026.06.03 | ₩112,884 | ₩113,374 | ₩112,629 | ₩113,374 | +0.43% | 4.4천 |
|---|
| 2026.06.02 | ₩113,527 | ₩113,527 | ₩110,980 | ₩112,052 | -1.30% | 1.6만 |
|---|
| 2026.06.01 | ₩115,324 | ₩117,966 | ₩113,259 | ₩113,274 | -1.78% | 7천 |
|---|
| 2026.05.29 | ₩117,389 | ₩117,389 | ₩115,677 | ₩116,106 | -1.09% | 2.9천 |
|---|
| 2026.05.28 | ₩117,550 | ₩117,550 | ₩116,307 | ₩116,992 | -0.47% | 2.9천 |
|---|
| 2026.05.27 | ₩116,585 | ₩117,966 | ₩116,585 | ₩116,982 | +0.34% | 3.1천 |
|---|
| 2026.05.26 | ₩116,048 | ₩116,571 | ₩115,660 | ₩116,455 | +0.35% | 3천 |
|---|
| 2026.05.22 | ₩115,874 | ₩116,598 | ₩115,378 | ₩115,478 | -0.34% | 4.1천 |
|---|
| 2026.05.21 | ₩114,694 | ₩116,236 | ₩114,399 | ₩116,016 | +1.15% | 1.5만 |
|---|
| 2026.05.20 | ₩114,587 | ₩115,727 | ₩114,359 | ₩115,592 | +0.88% | 2.4만 |
|---|
| 2026.05.19 | ₩113,138 | ₩113,138 | ₩112,536 | ₩112,536 | -0.53% | 1.3천 |
|---|
| 2026.05.18 | ₩115,767 | ₩115,767 | ₩113,113 | ₩113,113 | -2.29% | 4.2천 |
|---|
| 2026.05.15 | ₩117,832 | ₩117,832 | ₩115,083 | ₩115,087 | -2.33% | 9.1천 |
|---|
| 2026.05.14 | ₩119,025 | ₩119,347 | ₩118,654 | ₩118,654 | -0.31% | 4천 |
|---|
| 2026.05.13 | ₩118,395 | ₩119,736 | ₩118,395 | ₩119,363 | +0.82% | 4.2천 |
|---|
| 2026.05.12 | ₩117,698 | ₩118,583 | ₩117,698 | ₩118,517 | +0.70% | 3.7천 |
|---|
| 2026.05.11 | ₩118,744 | ₩120,219 | ₩117,329 | ₩117,329 | -1.19% | 6.3천 |
|---|
| 2026.05.08 | ₩118,006 | ₩118,462 | ₩117,624 | ₩118,335 | +0.28% | 2.6만 |
|---|
| 2026.05.07 | ₩120,554 | ₩120,554 | ₩116,176 | ₩117,292 | -2.71% | 2.2만 |
|---|
| 2026.05.06 | ₩119,119 | ₩121,251 | ₩118,362 | ₩121,213 | +1.76% | 14만 |
|---|
| 2026.05.05 | ₩117,678 | ₩117,738 | ₩116,786 | ₩117,227 | -0.38% | 2.5천 |
|---|
| 2026.05.04 | ₩115,351 | ₩117,051 | ₩115,351 | ₩117,051 | +1.47% | 7.9천 |
|---|
| 2026.05.01 | ₩113,782 | ₩114,332 | ₩113,594 | ₩113,938 | +0.14% | 2.9천 |
|---|
| 2026.04.30 | ₩112,736 | ₩114,010 | ₩112,736 | ₩113,686 | +0.84% | 4.4천 |
|---|
| 2026.04.29 | ₩111,999 | ₩112,039 | ₩111,288 | ₩111,767 | -0.21% | 4.7천 |
|---|
| 2026.04.28 | ₩112,877 | ₩112,877 | ₩111,729 | ₩111,989 | -0.79% | 3.4천 |
|---|
| 2026.04.27 | ₩113,487 | ₩114,667 | ₩112,138 | ₩112,138 | -1.19% | 5.1천 |
|---|
| 2026.04.24 | ₩114,506 | ₩114,506 | ₩112,784 | ₩112,784 | -1.50% | 8천 |
|---|
| 2026.04.23 | ₩115,820 | ₩116,618 | ₩115,028 | ₩115,438 | -0.33% | 2천 |
|---|
| 2026.04.22 | ₩116,223 | ₩117,001 | ₩115,901 | ₩117,001 | +0.67% | 3.2천 |
|---|
| 2026.04.21 | ₩118,154 | ₩118,154 | ₩115,442 | ₩115,442 | -2.29% | 2.8천 |
|---|
| 2026.04.20 | ₩117,577 | ₩117,577 | ₩116,933 | ₩116,976 | -0.51% | 3.6천 |
|---|
| 2026.04.17 | ₩117,027 | ₩117,926 | ₩116,652 | ₩117,856 | +0.71% | 4.8천 |
|---|
| 2026.04.16 | ₩117,255 | ₩117,255 | ₩115,297 | ₩115,495 | -1.50% | 4.6천 |
|---|
| 2026.04.15 | ₩117,175 | ₩117,175 | ₩115,894 | ₩117,105 | -0.06% | 5.3천 |
|---|
| 2026.04.14 | ₩116,840 | ₩117,912 | ₩116,437 | ₩116,837 | -0.00% | 1.1만 |
|---|
| 2026.04.13 | ₩113,085 | ₩114,935 | ₩113,085 | ₩114,218 | +1.00% | 5.1만 |
|---|
| 2026.04.10 | ₩113,755 | ₩113,755 | ₩112,803 | ₩113,004 | -0.66% | 2.8천 |
|---|
| 2026.04.09 | ₩113,561 | ₩115,103 | ₩113,561 | ₩115,082 | +1.34% | 2.1천 |
|---|
| 2026.04.08 | ₩113,782 | ₩113,869 | ₩113,098 | ₩113,645 | -0.12% | 2.3천 |
|---|
| 2026.04.07 | ₩111,838 | ₩112,052 | ₩110,617 | ₩111,945 | +0.10% | 3.5천 |
|---|
| 2026.04.06 | ₩113,340 | ₩113,501 | ₩112,133 | ₩112,236 | -0.97% | 2.2천 |
|---|
| 2026.04.02 | ₩111,523 | ₩112,937 | ₩111,355 | ₩112,245 | +0.65% | 2.7천 |
|---|
| 2026.04.01 | ₩112,924 | ₩113,393 | ₩111,851 | ₩112,279 | -0.57% | 1.7만 |
|---|
| 2026.03.31 | ₩109,451 | ₩111,784 | ₩109,451 | ₩111,386 | +1.77% | 5.5천 |
|---|
| 2026.03.30 | ₩106,608 | ₩106,608 | ₩104,556 | ₩105,145 | -1.37% | 7.2천 |
|---|
| 2026.03.27 | ₩107,962 | ₩107,989 | ₩105,414 | ₩105,414 | -2.36% | 7.3천 |
|---|
| 2026.03.26 | ₩108,083 | ₩109,457 | ₩108,083 | ₩108,204 | +0.11% | 3.7천 |
|---|
| 2026.03.25 | ₩106,273 | ₩109,411 | ₩106,273 | ₩109,006 | +2.57% | 1.4천 |
|---|
| 2026.03.24 | ₩106,206 | ₩106,261 | ₩104,798 | ₩105,186 | -0.96% | 1.5만 |
|---|
| 2026.03.23 | ₩109,344 | ₩109,960 | ₩108,257 | ₩108,740 | -0.55% | 5.7천 |
|---|
| 2026.03.20 | ₩110,027 | ₩110,027 | ₩107,144 | ₩107,477 | -2.32% | 2.8천 |
|---|
| 2026.03.19 | ₩107,667 | ₩109,529 | ₩107,667 | ₩109,184 | +1.41% | 8.5천 |
|---|
| 2026.03.18 | ₩110,269 | ₩110,269 | ₩108,579 | ₩108,579 | -1.53% | 3.1천 |
|---|
| 2026.03.17 | ₩111,556 | ₩111,583 | ₩110,899 | ₩111,355 | -0.18% | 2천 |
|---|
| 2026.03.16 | ₩109,987 | ₩110,758 | ₩109,853 | ₩110,583 | +0.54% | 3.3천 |
|---|
| 2026.03.13 | ₩110,470 | ₩110,845 | ₩108,955 | ₩108,955 | -1.37% | 3.1천 |
|---|
| 2026.03.12 | ₩110,953 | ₩111,073 | ₩109,055 | ₩109,531 | -1.28% | 2.9만 |
|---|
| 2026.03.11 | ₩112,750 | ₩113,407 | ₩112,750 | ₩113,066 | +0.28% | 2.4천 |
|---|
| 2026.03.10 | ₩114,627 | ₩114,761 | ₩112,448 | ₩114,319 | -0.27% | 1.9만 |
|---|
| 2026.03.09 | ₩111,033 | ₩114,600 | ₩111,033 | ₩114,600 | +3.21% | 1.3만 |
|---|
| 2026.03.06 | ₩110,188 | ₩111,958 | ₩110,188 | ₩111,945 | +1.59% | 1.9만 |
|---|
| 2026.03.05 | ₩110,980 | ₩111,476 | ₩109,424 | ₩110,081 | -0.81% | 7.2천 |
|---|
| 2026.03.04 | ₩110,242 | ₩113,769 | ₩108,845 | ₩112,200 | +1.78% | 4.5만 |
|---|
| 2026.03.03 | ₩111,288 | ₩111,288 | ₩109,169 | ₩109,419 | -1.68% | 2.9천 |
|---|
| 2026.03.02 | ₩111,717 | ₩114,158 | ₩111,717 | ₩113,328 | +1.44% | 2.8천 |
|---|
| 2026.02.27 | ₩113,407 | ₩113,849 | ₩112,971 | ₩113,849 | +0.39% | 900 |
|---|
| 2026.02.26 | ₩113,849 | ₩113,849 | ₩111,878 | ₩113,782 | -0.06% | 3.1천 |
|---|
| 2026.02.25 | ₩116,893 | ₩116,893 | ₩113,633 | ₩113,633 | -2.79% | 4.6천 |
|---|
| 2026.02.24 | ₩114,064 | ₩116,378 | ₩114,064 | ₩115,901 | +1.61% | 1.8천 |
|---|
| 2026.02.23 | ₩113,313 | ₩114,547 | ₩112,441 | ₩113,242 | -0.06% | 2.8천 |
|---|
| 2026.02.20 | ₩112,629 | ₩112,696 | ₩111,570 | ₩112,481 | -0.13% | 3.5천 |
|---|
| 2026.02.19 | ₩111,972 | ₩113,070 | ₩110,550 | ₩113,070 | +0.98% | 3.7천 |
|---|
| 2026.02.18 | ₩110,215 | ₩112,589 | ₩110,215 | ₩112,589 | +2.15% | 3.7천 |
|---|
| 2026.02.17 | ₩109,263 | ₩110,805 | ₩108,847 | ₩110,174 | +0.83% | 3.8천 |
|---|
| 2026.02.13 | ₩110,403 | ₩111,194 | ₩108,690 | ₩108,690 | -1.55% | 2.3천 |
|---|
| 2026.02.12 | ₩110,296 | ₩110,296 | ₩108,421 | ₩108,639 | -1.50% | 4.9천 |
|---|
| 2026.02.11 | ₩109,089 | ₩110,363 | ₩108,539 | ₩110,255 | +1.07% | 4.5천 |
|---|
| 2026.02.10 | ₩110,396 | ₩111,154 | ₩110,284 | ₩110,284 | -0.10% | 4.4천 |
|---|
| 2026.02.09 | ₩109,625 | ₩110,939 | ₩108,003 | ₩110,939 | +1.20% | 4.5천 |
|---|
| 2026.02.06 | ₩108,733 | ₩109,979 | ₩108,660 | ₩109,979 | +1.15% | 2.3천 |
|---|
| 2026.02.05 | ₩108,539 | ₩108,740 | ₩106,145 | ₩106,145 | -2.21% | 4.4천 |
|---|
| 2026.02.04 | ₩111,328 | ₩111,328 | ₩108,485 | ₩109,553 | -1.59% | 2.8천 |
|---|
| 2026.02.03 | ₩111,395 | ₩111,395 | ₩110,403 | ₩111,110 | -0.26% | 1.4천 |
|---|
| 2026.02.02 | ₩109,692 | ₩110,982 | ₩109,692 | ₩110,982 | +1.18% | 1.8천 |
|---|
| 2026.01.30 | ₩110,805 | ₩110,805 | ₩108,928 | ₩109,457 | -1.22% | 2.6천 |
|---|
| 2026.01.29 | ₩110,644 | ₩111,087 | ₩110,644 | ₩110,914 | +0.24% | 2.7천 |
|---|
| 2026.01.28 | ₩110,926 | ₩110,926 | ₩110,510 | ₩110,514 | -0.37% | 1.5천 |
|---|
| 2026.01.27 | ₩112,307 | ₩112,307 | ₩111,677 | ₩111,993 | -0.28% | 3.3천 |
|---|
| 2026.01.26 | ₩111,771 | ₩112,978 | ₩111,744 | ₩112,320 | +0.49% | 7.6천 |
|---|
| 2026.01.23 | ₩115,217 | ₩115,217 | ₩111,709 | ₩111,709 | -3.04% | 4.9천 |
|---|
| 2026.01.22 | ₩114,399 | ₩114,689 | ₩113,715 | ₩114,379 | -0.02% | 2.5천 |
|---|
| 2026.01.21 | ₩110,832 | ₩112,444 | ₩110,403 | ₩112,444 | +1.45% | 1.3만 |
|---|
| 2026.01.20 | ₩106,930 | ₩109,934 | ₩106,930 | ₩109,934 | +2.81% | 4.3천 |
|---|
| 2026.01.16 | ₩107,788 | ₩108,458 | ₩107,681 | ₩107,889 | +0.09% | 3.8천 |
|---|
| 2026.01.15 | ₩109,612 | ₩109,612 | ₩107,185 | ₩107,604 | -1.83% | 3.7천 |
|---|
| 2026.01.14 | ₩107,627 | ₩108,845 | ₩107,412 | ₩108,845 | +1.13% | 5.9천 |
|---|
| 2026.01.13 | ₩107,560 | ₩107,734 | ₩106,232 | ₩107,467 | -0.09% | 1.2만 |
|---|
| 2026.01.12 | ₩107,144 | ₩108,150 | ₩106,342 | ₩108,068 | +0.86% | 8.5천 |
|---|
| 2026.01.09 | ₩109,424 | ₩110,094 | ₩108,365 | ₩108,378 | -0.96% | 5.6천 |
|---|
| 2026.01.08 | ₩110,188 | ₩110,188 | ₩107,855 | ₩108,513 | -1.52% | 4.4천 |
|---|
| 2026.01.07 | ₩108,511 | ₩111,033 | ₩108,391 | ₩110,195 | +1.55% | 4.5천 |
|---|
| 2026.01.06 | ₩106,031 | ₩107,654 | ₩106,031 | ₩107,144 | +1.05% | 4.7천 |
|---|
| 2026.01.05 | ₩106,916 | ₩106,916 | ₩104,932 | ₩106,185 | -0.68% | 5.6천 |
|---|
| 2026.01.02 | ₩107,587 | ₩107,587 | ₩106,219 | ₩106,848 | -0.69% | 3.4천 |
|---|
| 2025.12.31 | ₩106,828 | ₩107,520 | ₩106,648 | ₩107,164 | +0.32% | 3.1천 |
|---|
| 2025.12.30 | ₩107,278 | ₩107,278 | ₩106,527 | ₩106,564 | -0.67% | 1.9천 |
|---|
| 2025.12.29 | ₩107,734 | ₩108,023 | ₩107,734 | ₩107,915 | +0.17% | 2.5천 |
|---|
| 2025.12.26 | ₩109,323 | ₩109,565 | ₩109,114 | ₩109,463 | +0.13% | 2천 |
|---|
| 2025.12.24 | ₩109,706 | ₩110,798 | ₩109,706 | ₩110,796 | +0.99% | 3.4천 |
|---|
| 2025.12.23 | ₩109,632 | ₩109,632 | ₩108,724 | ₩108,724 | -0.83% | 1.4천 |
|---|
| 2025.12.22 | ₩108,579 | ₩109,719 | ₩108,579 | ₩109,636 | +0.97% | 1.6천 |
|---|
| 2025.12.19 | ₩106,822 | ₩108,056 | ₩106,729 | ₩107,583 | +0.71% | 3.1천 |
|---|
| 2025.12.18 | ₩104,275 | ₩104,838 | ₩103,805 | ₩104,088 | -0.18% | 3.8천 |
|---|
| 2025.12.17 | ₩106,031 | ₩106,031 | ₩104,194 | ₩104,241 | -1.69% | 8.2천 |
|---|
| 2025.12.16 | ₩105,267 | ₩105,535 | ₩104,120 | ₩105,213 | -0.05% | 1.4만 |
|---|
| 2025.12.15 | ₩106,876 | ₩106,876 | ₩105,150 | ₩105,361 | -1.42% | 11.5만 |
|---|
| 2025.12.12 | ₩105,750 | ₩106,259 | ₩104,677 | ₩105,680 | -0.07% | 7.5천 |
|---|
| 2025.12.11 | ₩104,208 | ₩105,512 | ₩104,208 | ₩105,093 | +0.85% | 8.5천 |
|---|
| 2025.12.10 | ₩103,457 | ₩103,741 | ₩103,162 | ₩103,741 | +0.27% | 1.8천 |
|---|
| 2025.12.09 | ₩104,655 | ₩104,655 | ₩103,246 | ₩103,246 | -1.35% | 2.4천 |
|---|
| 2025.12.08 | ₩106,755 | ₩106,755 | ₩104,877 | ₩104,877 | -1.76% | 6.6천 |
|---|
| 2025.12.05 | ₩105,890 | ₩106,128 | ₩105,783 | ₩105,908 | +0.02% | 2.3천 |
|---|
| 2025.12.04 | ₩106,141 | ₩106,420 | ₩106,141 | ₩106,420 | +0.26% | 1.6천 |
|---|
| 2025.12.03 | ₩104,543 | ₩105,267 | ₩104,543 | ₩105,062 | +0.50% | 1.5천 |
|---|
| 2025.12.02 | ₩104,596 | ₩104,684 | ₩103,427 | ₩103,427 | -1.12% | 5천 |
|---|
| 2025.12.01 | ₩105,563 | ₩105,897 | ₩104,794 | ₩104,794 | -0.73% | 7천 |
|---|
| 2025.11.28 | ₩108,003 | ₩108,003 | ₩107,245 | ₩107,399 | -0.56% | 2.2천 |
|---|
| 2025.11.26 | ₩105,468 | ₩107,721 | ₩105,468 | ₩107,414 | +1.84% | 7.6천 |
|---|
| 2025.11.25 | ₩105,629 | ₩106,072 | ₩105,629 | ₩106,029 | +0.38% | 8.1천 |
|---|
| 2025.11.24 | ₩103,845 | ₩104,824 | ₩103,845 | ₩104,744 | +0.87% | 5.9천 |
|---|
| 2025.11.21 | ₩99,246 | ₩103,477 | ₩99,192 | ₩102,940 | +3.72% | 1.1만 |
|---|
| 2025.11.20 | ₩103,792 | ₩103,805 | ₩101,003 | ₩101,003 | -2.69% | 2.7천 |
|---|
| 2025.11.19 | ₩103,336 | ₩103,336 | ₩101,626 | ₩102,054 | -1.24% | 4천 |
|---|
| 2025.11.18 | ₩103,282 | ₩105,106 | ₩102,931 | ₩104,603 | +1.28% | 5.9천 |
|---|
| 2025.11.17 | ₩102,531 | ₩104,610 | ₩102,531 | ₩103,913 | +1.35% | 3.4천 |
|---|
| 2025.11.14 | ₩101,754 | ₩104,006 | ₩101,754 | ₩102,590 | +0.82% | 6.6천 |
|---|
| 2025.11.13 | ₩103,926 | ₩104,100 | ₩102,285 | ₩102,325 | -1.54% | 2.5천 |
|---|
| 2025.11.12 | ₩104,637 | ₩104,918 | ₩103,725 | ₩104,449 | -0.18% | 1.6만 |
|---|
| 2025.11.11 | ₩101,931 | ₩104,268 | ₩101,931 | ₩104,268 | +2.29% | 1.5천 |
|---|
| 2025.11.10 | ₩99,715 | ₩100,654 | ₩99,715 | ₩100,592 | +0.88% | 1.6천 |
|---|
| 2025.11.07 | ₩98,625 | ₩99,281 | ₩98,625 | ₩99,281 | +0.66% | 600 |
|---|
| 2025.11.06 | ₩99,856 | ₩99,856 | ₩99,501 | ₩99,501 | -0.36% | 1.1천 |
|---|
| 2025.11.05 | ₩99,487 | ₩99,970 | ₩99,434 | ₩99,452 | -0.04% | 1천 |
|---|
| 2025.11.04 | ₩97,918 | ₩98,790 | ₩97,888 | ₩97,888 | -0.03% | 1.1천 |
|---|
| 2025.11.03 | ₩99,796 | ₩99,796 | ₩97,637 | ₩98,879 | -0.92% | 3.6천 |
|---|
| 2025.10.31 | ₩99,018 | ₩100,075 | ₩98,710 | ₩100,075 | +1.07% | 8.5천 |
|---|
| 2025.10.30 | ₩97,892 | ₩99,092 | ₩97,811 | ₩98,022 | +0.13% | 2.6천 |
|---|
| 2025.10.29 | ₩99,393 | ₩99,407 | ₩97,985 | ₩98,207 | -1.19% | 3.8천 |
|---|
| 2025.10.28 | ₩99,407 | ₩99,407 | ₩98,915 | ₩98,915 | -0.50% | 2.4천 |
|---|
| 2025.10.27 | ₩98,732 | ₩100,252 | ₩98,696 | ₩100,252 | +1.54% | 1.6천 |
|---|
| 2025.10.24 | ₩97,892 | ₩97,892 | ₩97,087 | ₩97,281 | -0.62% | 2.6천 |
|---|
| 2025.10.23 | ₩97,489 | ₩97,489 | ₩96,081 | ₩96,748 | -0.76% | 1.2천 |
|---|
| 2025.10.22 | ₩98,884 | ₩98,884 | ₩96,162 | ₩96,599 | -2.31% | 1.1천 |
|---|
| 2025.10.21 | ₩97,945 | ₩98,254 | ₩97,650 | ₩97,728 | -0.22% | 2.3천 |
|---|
| 2025.10.20 | ₩97,449 | ₩98,803 | ₩97,449 | ₩98,411 | +0.99% | 3.2천 |
|---|
| 2025.10.17 | ₩96,524 | ₩96,859 | ₩96,199 | ₩96,620 | +0.10% | 1.8천 |
|---|
| 2025.10.16 | ₩97,849 | ₩97,849 | ₩96,403 | ₩96,736 | -1.14% | 2.6천 |
|---|
| 2025.10.15 | ₩96,095 | ₩97,846 | ₩96,095 | ₩97,649 | +1.62% | 4.9천 |
|---|
| 2025.10.14 | ₩94,275 | ₩95,531 | ₩94,275 | ₩95,223 | +1.01% | 800 |
|---|
| 2025.10.13 | ₩95,002 | ₩95,411 | ₩94,747 | ₩95,168 | +0.18% | 2.2천 |
|---|
| 2025.10.10 | ₩96,604 | ₩96,604 | ₩94,231 | ₩94,944 | -1.72% | 1.2만 |
|---|