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 | ₩136,592 | ₩140,991 | ₩136,592 | ₩140,503 | +2.86% | 8.9천 |
| 2026.10.08 | ₩135,760 | ₩136,444 | ₩133,427 | ₩135,780 | +0.01% | 1.3만 |
| 2026.10.07 | ₩134,567 | ₩137,745 | ₩134,567 | ₩136,548 | +1.47% | 6.2천 |
| 2026.10.06 | ₩139,395 | ₩140,401 | ₩134,285 | ₩135,421 | -2.85% | 1.6만 |
| 2026.10.05 | ₩137,799 | ₩139,207 | ₩135,908 | ₩138,592 | +0.58% | 3.1만 |
| 2026.10.02 | ₩139,315 | ₩139,315 | ₩136,808 | ₩137,474 | -1.32% | 1.9만 |
| 2026.10.01 | ₩140,253 | ₩141,145 | ₩138,423 | ₩138,423 | -1.31% | 2.5만 |
| 2026.09.30 | ₩143,151 | ₩143,586 | ₩141,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,618 |
| -1.07% |
| 1.4만 |
| 2026.09.29 | ₩141,501 | ₩142,762 | ₩140,575 | ₩142,555 | +0.75% | 2.2만 |
|---|
| 2026.09.28 | ₩140,093 | ₩141,534 | ₩138,631 | ₩140,853 | +0.54% | 1.7만 |
|---|
| 2026.09.25 | ₩139,945 | ₩140,857 | ₩139,502 | ₩140,371 | +0.30% | 8천 |
|---|
| 2026.09.24 | ₩140,160 | ₩140,562 | ₩138,228 | ₩140,338 | +0.13% | 1.7만 |
|---|
| 2026.09.23 | ₩144,706 | ₩144,706 | ₩139,516 | ₩140,334 | -3.02% | 2.5만 |
|---|
| 2026.09.22 | ₩142,775 | ₩144,853 | ₩141,367 | ₩144,398 | +1.14% | 1.9만 |
|---|
| 2026.09.21 | ₩140,656 | ₩141,380 | ₩140,240 | ₩141,112 | +0.32% | 1.1만 |
|---|
| 2026.09.18 | ₩140,951 | ₩140,951 | ₩139,073 | ₩139,221 | -1.23% | 1.6만 |
|---|
| 2026.09.17 | ₩139,529 | ₩141,702 | ₩139,455 | ₩140,722 | +0.85% | 2.6만 |
|---|
| 2026.09.16 | ₩136,927 | ₩137,879 | ₩135,653 | ₩136,806 | -0.09% | 6.8천 |
|---|
| 2026.09.15 | ₩139,730 | ₩140,200 | ₩135,338 | ₩135,652 | -2.92% | 1.1만 |
|---|
| 2026.09.14 | ₩138,993 | ₩140,321 | ₩138,530 | ₩139,395 | +0.29% | 9.3천 |
|---|
| 2026.09.11 | ₩140,133 | ₩140,173 | ₩138,751 | ₩138,765 | -0.98% | 8.3천 |
|---|
| 2026.09.10 | ₩140,401 | ₩140,401 | ₩138,322 | ₩138,783 | -1.15% | 1.1만 |
|---|
| 2026.09.09 | ₩143,137 | ₩143,137 | ₩141,529 | ₩141,529 | -1.12% | 8천 |
|---|
| 2026.09.08 | ₩143,218 | ₩144,143 | ₩143,128 | ₩143,128 | -0.06% | 8.7천 |
|---|
| 2026.09.04 | ₩145,806 | ₩145,806 | ₩144,505 | ₩145,293 | -0.35% | 9천 |
|---|
| 2026.09.03 | ₩147,536 | ₩147,536 | ₩145,189 | ₩146,003 | -1.04% | 5.5천 |
|---|
| 2026.09.02 | ₩147,268 | ₩147,308 | ₩144,331 | ₩147,074 | -0.13% | 1.3만 |
|---|
| 2026.09.01 | ₩142,426 | ₩144,005 | ₩142,259 | ₩144,005 | +1.11% | 5.1천 |
|---|
| 2026.08.31 | ₩142,064 | ₩142,829 | ₩140,321 | ₩142,788 | +0.51% | 6.5천 |
|---|
| 2026.08.28 | ₩145,404 | ₩145,404 | ₩141,662 | ₩142,064 | -2.30% | 7천 |
|---|
| 2026.08.27 | ₩146,048 | ₩146,048 | ₩144,351 | ₩145,802 | -0.17% | 6.2천 |
|---|
| 2026.08.26 | ₩147,603 | ₩147,603 | ₩144,773 | ₩145,735 | -1.27% | 2만 |
|---|
| 2026.08.25 | ₩146,168 | ₩146,544 | ₩145,954 | ₩146,172 | +0.00% | 6.6천 |
|---|
| 2026.08.24 | ₩144,760 | ₩144,760 | ₩141,326 | ₩143,387 | -0.95% | 7.5천 |
|---|
| 2026.08.21 | ₩143,915 | ₩145,873 | ₩143,405 | ₩144,143 | +0.16% | 1.2만 |
|---|
| 2026.08.20 | ₩146,826 | ₩146,826 | ₩142,366 | ₩143,204 | -2.47% | 8.6천 |
|---|
| 2026.08.19 | ₩142,882 | ₩147,463 | ₩142,882 | ₩147,408 | +3.17% | 1.9만 |
|---|
| 2026.08.18 | ₩136,793 | ₩138,872 | ₩136,793 | ₩138,790 | +1.46% | 6.3천 |
|---|
| 2026.08.17 | ₩135,210 | ₩137,893 | ₩135,210 | ₩137,783 | +1.90% | 4.1천 |
|---|
| 2026.08.14 | ₩135,680 | ₩135,908 | ₩133,862 | ₩135,884 | +0.15% | 1.1만 |
|---|
| 2026.08.13 | ₩138,309 | ₩138,671 | ₩135,143 | ₩135,586 | -1.97% | 7.7천 |
|---|
| 2026.08.12 | ₩136,733 | ₩137,075 | ₩136,211 | ₩136,695 | -0.03% | 6.5천 |
|---|
| 2026.08.11 | ₩135,586 | ₩138,376 | ₩135,586 | ₩136,308 | +0.53% | 2.2만 |
|---|
| 2026.08.10 | ₩134,902 | ₩135,577 | ₩134,607 | ₩135,577 | +0.50% | 7.6천 |
|---|
| 2026.08.07 | ₩133,681 | ₩134,614 | ₩133,185 | ₩134,614 | +0.70% | 8.1천 |
|---|
| 2026.08.06 | ₩131,589 | ₩134,124 | ₩130,664 | ₩131,853 | +0.20% | 7.9천 |
|---|
| 2026.08.05 | ₩130,731 | ₩131,649 | ₩129,617 | ₩129,935 | -0.61% | 9.4천 |
|---|
| 2026.08.04 | ₩127,136 | ₩128,947 | ₩127,082 | ₩128,830 | +1.33% | 4.2천 |
|---|
| 2026.08.03 | ₩126,077 | ₩126,512 | ₩124,802 | ₩126,427 | +0.28% | 6.5천 |
|---|
| 2026.07.31 | ₩129,336 | ₩130,880 | ₩125,218 | ₩125,898 | -2.66% | 1.3만 |
|---|
| 2026.07.30 | ₩130,047 | ₩130,047 | ₩127,082 | ₩129,410 | -0.49% | 6.8천 |
|---|
| 2026.07.29 | ₩130,972 | ₩131,388 | ₩129,604 | ₩129,693 | -0.98% | 1.7만 |
|---|
| 2026.07.28 | ₩130,905 | ₩132,273 | ₩129,684 | ₩131,030 | +0.10% | 1.1만 |
|---|
| 2026.07.27 | ₩131,187 | ₩133,789 | ₩130,448 | ₩130,448 | -0.56% | 1만 |
|---|
| 2026.07.24 | ₩129,416 | ₩129,966 | ₩129,228 | ₩129,286 | -0.10% | 1.9천 |
|---|
| 2026.07.23 | ₩128,223 | ₩130,731 | ₩128,223 | ₩130,452 | +1.74% | 7.9천 |
|---|
| 2026.07.22 | ₩131,696 | ₩131,696 | ₩129,939 | ₩130,047 | -1.25% | 5.9천 |
|---|
| 2026.07.21 | ₩129,805 | ₩131,348 | ₩129,805 | ₩131,348 | +1.19% | 1.6만 |
|---|
| 2026.07.20 | ₩131,750 | ₩131,750 | ₩129,199 | ₩129,199 | -1.94% | 1.4만 |
|---|
| 2026.07.17 | ₩129,255 | ₩131,535 | ₩128,612 | ₩131,062 | +1.40% | 7.8천 |
|---|
| 2026.07.16 | ₩131,227 | ₩131,502 | ₩129,577 | ₩129,998 | -0.94% | 5.5천 |
|---|
| 2026.07.15 | ₩131,160 | ₩131,704 | ₩129,155 | ₩131,704 | +0.42% | 7.6천 |
|---|
| 2026.07.14 | ₩130,382 | ₩131,525 | ₩130,100 | ₩130,896 | +0.39% | 7천 |
|---|
| 2026.07.13 | ₩133,628 | ₩133,628 | ₩130,892 | ₩131,580 | -1.53% | 1.7만 |
|---|
| 2026.07.10 | ₩139,878 | ₩139,878 | ₩133,292 | ₩134,473 | -3.86% | 1.3만 |
|---|
| 2026.07.09 | ₩139,013 | ₩139,288 | ₩138,376 | ₩138,979 | -0.02% | 8.9천 |
|---|
| 2026.07.08 | ₩138,604 | ₩138,979 | ₩136,176 | ₩138,926 | +0.23% | 1.4만 |
|---|
| 2026.07.07 | ₩136,055 | ₩141,112 | ₩135,978 | ₩138,731 | +1.97% | 1.9만 |
|---|
| 2026.07.06 | ₩133,802 | ₩134,044 | ₩132,152 | ₩133,182 | -0.46% | 1.3만 |
|---|
| 2026.07.02 | ₩129,805 | ₩132,883 | ₩129,805 | ₩132,883 | +2.37% | 6.7천 |
|---|
| 2026.07.01 | ₩129,456 | ₩129,926 | ₩128,612 | ₩128,789 | -0.52% | 9.9천 |
|---|
| 2026.06.30 | ₩129,255 | ₩130,757 | ₩128,893 | ₩129,120 | -0.10% | 1.3만 |
|---|
| 2026.06.29 | ₩127,552 | ₩128,840 | ₩127,552 | ₩128,840 | +1.01% | 1.6만 |
|---|
| 2026.06.26 | ₩127,324 | ₩128,129 | ₩126,070 | ₩127,788 | +0.36% | 6.7천 |
|---|
| 2026.06.25 | ₩126,144 | ₩127,458 | ₩125,150 | ₩125,197 | -0.75% | 7천 |
|---|
| 2026.06.24 | ₩125,017 | ₩127,512 | ₩125,017 | ₩125,692 | +0.54% | 7.6천 |
|---|
| 2026.06.23 | ₩123,703 | ₩124,843 | ₩123,703 | ₩124,381 | +0.55% | 3.4천 |
|---|
| 2026.06.22 | ₩122,536 | ₩123,481 | ₩121,711 | ₩122,902 | +0.30% | 1만 |
|---|
| 2026.06.18 | ₩121,060 | ₩121,838 | ₩119,639 | ₩120,728 | -0.27% | 1.3만 |
|---|
| 2026.06.17 | ₩117,570 | ₩121,329 | ₩117,570 | ₩119,910 | +1.99% | 1.8만 |
|---|
| 2026.06.16 | ₩118,660 | ₩118,660 | ₩116,701 | ₩117,448 | -1.02% | 3.6천 |
|---|
| 2026.06.15 | ₩118,136 | ₩118,311 | ₩117,452 | ₩118,107 | -0.02% | 3천 |
|---|
| 2026.06.12 | ₩116,835 | ₩118,096 | ₩116,835 | ₩116,909 | +0.06% | 1.4천 |
|---|
| 2026.06.11 | ₩114,569 | ₩116,715 | ₩114,307 | ₩116,424 | +1.62% | 6.9천 |
|---|
| 2026.06.10 | ₩116,460 | ₩116,460 | ₩113,510 | ₩113,510 | -2.53% | 2.8천 |
|---|
| 2026.06.09 | ₩114,005 | ₩114,504 | ₩112,436 | ₩114,504 | +0.44% | 3.4천 |
|---|
| 2026.06.08 | ₩113,670 | ₩113,777 | ₩112,664 | ₩112,794 | -0.77% | 2.5천 |
|---|
| 2026.06.05 | ₩114,991 | ₩115,675 | ₩113,612 | ₩113,612 | -1.20% | 5.6천 |
|---|
| 2026.06.04 | ₩114,931 | ₩116,607 | ₩114,931 | ₩116,167 | +1.08% | 4.5천 |
|---|
| 2026.06.03 | ₩112,906 | ₩113,396 | ₩112,651 | ₩113,396 | +0.43% | 4.4천 |
|---|
| 2026.06.02 | ₩113,549 | ₩113,549 | ₩111,001 | ₩112,074 | -1.30% | 1.6만 |
|---|
| 2026.06.01 | ₩115,347 | ₩117,989 | ₩113,281 | ₩113,296 | -1.78% | 7천 |
|---|
| 2026.05.29 | ₩117,412 | ₩117,412 | ₩115,699 | ₩116,129 | -1.09% | 2.9천 |
|---|
| 2026.05.28 | ₩117,573 | ₩117,573 | ₩116,330 | ₩117,015 | -0.47% | 2.9천 |
|---|
| 2026.05.27 | ₩116,607 | ₩117,989 | ₩116,607 | ₩117,004 | +0.34% | 3.1천 |
|---|
| 2026.05.26 | ₩116,071 | ₩116,594 | ₩115,682 | ₩116,477 | +0.35% | 3천 |
|---|
| 2026.05.22 | ₩115,897 | ₩116,621 | ₩115,400 | ₩115,501 | -0.34% | 4.1천 |
|---|
| 2026.05.21 | ₩114,716 | ₩116,259 | ₩114,421 | ₩116,039 | +1.15% | 1.5만 |
|---|
| 2026.05.20 | ₩114,609 | ₩115,749 | ₩114,381 | ₩115,615 | +0.88% | 2.4만 |
|---|
| 2026.05.19 | ₩113,160 | ₩113,160 | ₩112,558 | ₩112,558 | -0.53% | 1.3천 |
|---|
| 2026.05.18 | ₩115,789 | ₩115,789 | ₩113,135 | ₩113,135 | -2.29% | 4.2천 |
|---|
| 2026.05.15 | ₩117,855 | ₩117,855 | ₩115,105 | ₩115,109 | -2.33% | 9.1천 |
|---|
| 2026.05.14 | ₩119,048 | ₩119,370 | ₩118,677 | ₩118,677 | -0.31% | 4천 |
|---|
| 2026.05.13 | ₩118,418 | ₩119,759 | ₩118,418 | ₩119,386 | +0.82% | 4.2천 |
|---|
| 2026.05.12 | ₩117,721 | ₩118,606 | ₩117,721 | ₩118,540 | +0.70% | 3.7천 |
|---|
| 2026.05.11 | ₩118,767 | ₩120,242 | ₩117,352 | ₩117,352 | -1.19% | 6.3천 |
|---|
| 2026.05.08 | ₩118,029 | ₩118,485 | ₩117,647 | ₩118,358 | +0.28% | 2.6만 |
|---|
| 2026.05.07 | ₩120,577 | ₩120,577 | ₩116,198 | ₩117,314 | -2.71% | 2.2만 |
|---|
| 2026.05.06 | ₩119,142 | ₩121,275 | ₩118,385 | ₩121,236 | +1.76% | 14만 |
|---|
| 2026.05.05 | ₩117,701 | ₩117,761 | ₩116,809 | ₩117,250 | -0.38% | 2.5천 |
|---|
| 2026.05.04 | ₩115,373 | ₩117,074 | ₩115,373 | ₩117,074 | +1.47% | 7.9천 |
|---|
| 2026.05.01 | ₩113,804 | ₩114,354 | ₩113,616 | ₩113,960 | +0.14% | 2.9천 |
|---|
| 2026.04.30 | ₩112,758 | ₩114,032 | ₩112,758 | ₩113,708 | +0.84% | 4.4천 |
|---|
| 2026.04.29 | ₩112,020 | ₩112,061 | ₩111,310 | ₩111,788 | -0.21% | 4.7천 |
|---|
| 2026.04.28 | ₩112,899 | ₩112,899 | ₩111,751 | ₩112,011 | -0.79% | 3.4천 |
|---|
| 2026.04.27 | ₩113,509 | ₩114,689 | ₩112,160 | ₩112,160 | -1.19% | 5.1천 |
|---|
| 2026.04.24 | ₩114,528 | ₩114,528 | ₩112,806 | ₩112,806 | -1.50% | 8천 |
|---|
| 2026.04.23 | ₩115,843 | ₩116,641 | ₩115,050 | ₩115,461 | -0.33% | 2천 |
|---|
| 2026.04.22 | ₩116,245 | ₩117,023 | ₩115,923 | ₩117,023 | +0.67% | 3.2천 |
|---|
| 2026.04.21 | ₩118,177 | ₩118,177 | ₩115,465 | ₩115,465 | -2.29% | 2.8천 |
|---|
| 2026.04.20 | ₩117,600 | ₩117,600 | ₩116,956 | ₩116,999 | -0.51% | 3.6천 |
|---|
| 2026.04.17 | ₩117,050 | ₩117,949 | ₩116,674 | ₩117,879 | +0.71% | 4.8천 |
|---|
| 2026.04.16 | ₩117,278 | ₩117,278 | ₩115,320 | ₩115,517 | -1.50% | 4.6천 |
|---|
| 2026.04.15 | ₩117,198 | ₩117,198 | ₩115,917 | ₩117,128 | -0.06% | 5.3천 |
|---|
| 2026.04.14 | ₩116,862 | ₩117,935 | ₩116,460 | ₩116,860 | -0.00% | 1.1만 |
|---|
| 2026.04.13 | ₩113,107 | ₩114,958 | ₩113,107 | ₩114,240 | +1.00% | 5.1만 |
|---|
| 2026.04.10 | ₩113,777 | ₩113,777 | ₩112,825 | ₩113,026 | -0.66% | 2.8천 |
|---|
| 2026.04.09 | ₩113,583 | ₩115,125 | ₩113,583 | ₩115,104 | +1.34% | 2.1천 |
|---|
| 2026.04.08 | ₩113,804 | ₩113,891 | ₩113,120 | ₩113,667 | -0.12% | 2.3천 |
|---|
| 2026.04.07 | ₩111,859 | ₩112,074 | ₩110,639 | ₩111,967 | +0.10% | 3.5천 |
|---|
| 2026.04.06 | ₩113,362 | ₩113,523 | ₩112,154 | ₩112,258 | -0.97% | 2.2천 |
|---|
| 2026.04.02 | ₩111,544 | ₩112,959 | ₩111,377 | ₩112,267 | +0.65% | 2.7천 |
|---|
| 2026.04.01 | ₩112,946 | ₩113,415 | ₩111,873 | ₩112,301 | -0.57% | 1.7만 |
|---|
| 2026.03.31 | ₩109,472 | ₩111,806 | ₩109,472 | ₩111,407 | +1.77% | 5.5천 |
|---|
| 2026.03.30 | ₩106,629 | ₩106,629 | ₩104,576 | ₩105,165 | -1.37% | 7.2천 |
|---|
| 2026.03.27 | ₩107,983 | ₩108,010 | ₩105,435 | ₩105,435 | -2.36% | 7.3천 |
|---|
| 2026.03.26 | ₩108,104 | ₩109,479 | ₩108,104 | ₩108,225 | +0.11% | 3.7천 |
|---|
| 2026.03.25 | ₩106,293 | ₩109,432 | ₩106,293 | ₩109,027 | +2.57% | 1.4천 |
|---|
| 2026.03.24 | ₩106,226 | ₩106,281 | ₩104,818 | ₩105,207 | -0.96% | 1.5만 |
|---|
| 2026.03.23 | ₩109,365 | ₩109,982 | ₩108,278 | ₩108,761 | -0.55% | 5.7천 |
|---|
| 2026.03.20 | ₩110,049 | ₩110,049 | ₩107,165 | ₩107,498 | -2.32% | 2.8천 |
|---|
| 2026.03.19 | ₩107,688 | ₩109,550 | ₩107,688 | ₩109,205 | +1.41% | 8.5천 |
|---|
| 2026.03.18 | ₩110,290 | ₩110,290 | ₩108,600 | ₩108,600 | -1.53% | 3.1천 |
|---|
| 2026.03.17 | ₩111,578 | ₩111,605 | ₩110,921 | ₩111,377 | -0.18% | 2천 |
|---|
| 2026.03.16 | ₩110,009 | ₩110,780 | ₩109,874 | ₩110,604 | +0.54% | 3.3천 |
|---|
| 2026.03.13 | ₩110,491 | ₩110,867 | ₩108,976 | ₩108,976 | -1.37% | 3.1천 |
|---|
| 2026.03.12 | ₩110,974 | ₩111,095 | ₩109,076 | ₩109,552 | -1.28% | 2.9만 |
|---|
| 2026.03.11 | ₩112,771 | ₩113,429 | ₩112,771 | ₩113,088 | +0.28% | 2.4천 |
|---|
| 2026.03.10 | ₩114,649 | ₩114,783 | ₩112,470 | ₩114,341 | -0.27% | 1.9만 |
|---|
| 2026.03.09 | ₩111,055 | ₩114,622 | ₩111,055 | ₩114,622 | +3.21% | 1.3만 |
|---|
| 2026.03.06 | ₩110,210 | ₩111,980 | ₩110,210 | ₩111,967 | +1.59% | 1.9만 |
|---|
| 2026.03.05 | ₩111,001 | ₩111,497 | ₩109,445 | ₩110,102 | -0.81% | 7.2천 |
|---|
| 2026.03.04 | ₩110,263 | ₩113,791 | ₩108,866 | ₩112,222 | +1.78% | 4.5만 |
|---|
| 2026.03.03 | ₩111,310 | ₩111,310 | ₩109,190 | ₩109,440 | -1.68% | 2.9천 |
|---|
| 2026.03.02 | ₩111,739 | ₩114,180 | ₩111,739 | ₩113,350 | +1.44% | 2.8천 |
|---|
| 2026.02.27 | ₩113,429 | ₩113,871 | ₩112,993 | ₩113,871 | +0.39% | 900 |
|---|
| 2026.02.26 | ₩113,871 | ₩113,871 | ₩111,900 | ₩113,804 | -0.06% | 3.1천 |
|---|
| 2026.02.25 | ₩116,916 | ₩116,916 | ₩113,655 | ₩113,655 | -2.79% | 4.6천 |
|---|
| 2026.02.24 | ₩114,086 | ₩116,401 | ₩114,086 | ₩115,923 | +1.61% | 1.8천 |
|---|
| 2026.02.23 | ₩113,335 | ₩114,569 | ₩112,463 | ₩113,264 | -0.06% | 2.8천 |
|---|
| 2026.02.20 | ₩112,651 | ₩112,718 | ₩111,591 | ₩112,503 | -0.13% | 3.5천 |
|---|
| 2026.02.19 | ₩111,994 | ₩113,092 | ₩110,572 | ₩113,092 | +0.98% | 3.7천 |
|---|
| 2026.02.18 | ₩110,237 | ₩112,611 | ₩110,237 | ₩112,611 | +2.15% | 3.7천 |
|---|
| 2026.02.17 | ₩109,284 | ₩110,827 | ₩108,868 | ₩110,195 | +0.83% | 3.8천 |
|---|
| 2026.02.13 | ₩110,424 | ₩111,216 | ₩108,712 | ₩108,712 | -1.55% | 2.3천 |
|---|
| 2026.02.12 | ₩110,317 | ₩110,317 | ₩108,442 | ₩108,661 | -1.50% | 4.9천 |
|---|
| 2026.02.11 | ₩109,110 | ₩110,384 | ₩108,560 | ₩110,277 | +1.07% | 4.5천 |
|---|
| 2026.02.10 | ₩110,418 | ₩111,175 | ₩110,305 | ₩110,305 | -0.10% | 4.4천 |
|---|
| 2026.02.09 | ₩109,646 | ₩110,961 | ₩108,023 | ₩110,961 | +1.20% | 4.5천 |
|---|
| 2026.02.06 | ₩108,754 | ₩110,000 | ₩108,681 | ₩110,000 | +1.15% | 2.3천 |
|---|
| 2026.02.05 | ₩108,560 | ₩108,761 | ₩106,166 | ₩106,166 | -2.21% | 4.4천 |
|---|
| 2026.02.04 | ₩111,350 | ₩111,350 | ₩108,506 | ₩109,574 | -1.59% | 2.8천 |
|---|
| 2026.02.03 | ₩111,417 | ₩111,417 | ₩110,424 | ₩111,131 | -0.26% | 1.4천 |
|---|
| 2026.02.02 | ₩109,713 | ₩111,004 | ₩109,713 | ₩111,004 | +1.18% | 1.8천 |
|---|
| 2026.01.30 | ₩110,827 | ₩110,827 | ₩108,949 | ₩109,479 | -1.22% | 2.6천 |
|---|
| 2026.01.29 | ₩110,666 | ₩111,108 | ₩110,666 | ₩110,935 | +0.24% | 2.7천 |
|---|
| 2026.01.28 | ₩110,947 | ₩110,947 | ₩110,532 | ₩110,536 | -0.37% | 1.5천 |
|---|
| 2026.01.27 | ₩112,329 | ₩112,329 | ₩111,698 | ₩112,015 | -0.28% | 3.3천 |
|---|
| 2026.01.26 | ₩111,792 | ₩112,999 | ₩111,766 | ₩112,342 | +0.49% | 7.6천 |
|---|
| 2026.01.23 | ₩115,239 | ₩115,239 | ₩111,731 | ₩111,731 | -3.04% | 4.9천 |
|---|
| 2026.01.22 | ₩114,421 | ₩114,711 | ₩113,737 | ₩114,401 | -0.02% | 2.5천 |
|---|
| 2026.01.21 | ₩110,853 | ₩112,466 | ₩110,424 | ₩112,466 | +1.45% | 1.3만 |
|---|
| 2026.01.20 | ₩106,950 | ₩109,955 | ₩106,950 | ₩109,955 | +2.81% | 4.3천 |
|---|
| 2026.01.16 | ₩107,809 | ₩108,479 | ₩107,702 | ₩107,909 | +0.09% | 3.8천 |
|---|
| 2026.01.15 | ₩109,633 | ₩109,633 | ₩107,205 | ₩107,625 | -1.83% | 3.7천 |
|---|
| 2026.01.14 | ₩107,648 | ₩108,866 | ₩107,433 | ₩108,866 | +1.13% | 5.9천 |
|---|
| 2026.01.13 | ₩107,581 | ₩107,755 | ₩106,253 | ₩107,488 | -0.09% | 1.2만 |
|---|
| 2026.01.12 | ₩107,165 | ₩108,171 | ₩106,363 | ₩108,089 | +0.86% | 8.5천 |
|---|
| 2026.01.09 | ₩109,445 | ₩110,116 | ₩108,386 | ₩108,399 | -0.96% | 5.6천 |
|---|
| 2026.01.08 | ₩110,210 | ₩110,210 | ₩107,876 | ₩108,534 | -1.52% | 4.4천 |
|---|
| 2026.01.07 | ₩108,532 | ₩111,055 | ₩108,412 | ₩110,216 | +1.55% | 4.5천 |
|---|
| 2026.01.06 | ₩106,052 | ₩107,675 | ₩106,052 | ₩107,165 | +1.05% | 4.7천 |
|---|
| 2026.01.05 | ₩106,937 | ₩106,937 | ₩104,952 | ₩106,206 | -0.68% | 5.6천 |
|---|
| 2026.01.02 | ₩107,608 | ₩107,608 | ₩106,240 | ₩106,869 | -0.69% | 3.4천 |
|---|
| 2025.12.31 | ₩106,849 | ₩107,541 | ₩106,669 | ₩107,185 | +0.32% | 3.1천 |
|---|
| 2025.12.30 | ₩107,299 | ₩107,299 | ₩106,548 | ₩106,584 | -0.67% | 1.9천 |
|---|
| 2025.12.29 | ₩107,755 | ₩108,044 | ₩107,755 | ₩107,936 | +0.17% | 2.5천 |
|---|
| 2025.12.26 | ₩109,345 | ₩109,586 | ₩109,135 | ₩109,484 | +0.13% | 2천 |
|---|
| 2025.12.24 | ₩109,727 | ₩110,820 | ₩109,727 | ₩110,817 | +0.99% | 3.4천 |
|---|
| 2025.12.23 | ₩109,653 | ₩109,653 | ₩108,745 | ₩108,745 | -0.83% | 1.4천 |
|---|
| 2025.12.22 | ₩108,600 | ₩109,740 | ₩108,600 | ₩109,657 | +0.97% | 1.6천 |
|---|
| 2025.12.19 | ₩106,843 | ₩108,077 | ₩106,749 | ₩107,604 | +0.71% | 3.1천 |
|---|
| 2025.12.18 | ₩104,295 | ₩104,858 | ₩103,825 | ₩104,108 | -0.18% | 3.8천 |
|---|
| 2025.12.17 | ₩106,052 | ₩106,052 | ₩104,214 | ₩104,261 | -1.69% | 8.2천 |
|---|
| 2025.12.16 | ₩105,287 | ₩105,556 | ₩104,141 | ₩105,234 | -0.05% | 1.4만 |
|---|
| 2025.12.15 | ₩106,897 | ₩106,897 | ₩105,171 | ₩105,381 | -1.42% | 11.5만 |
|---|
| 2025.12.12 | ₩105,770 | ₩106,280 | ₩104,697 | ₩105,700 | -0.07% | 7.5천 |
|---|
| 2025.12.11 | ₩104,228 | ₩105,533 | ₩104,228 | ₩105,113 | +0.85% | 8.5천 |
|---|
| 2025.12.10 | ₩103,477 | ₩103,761 | ₩103,182 | ₩103,761 | +0.27% | 1.8천 |
|---|
| 2025.12.09 | ₩104,676 | ₩104,676 | ₩103,266 | ₩103,266 | -1.35% | 2.4천 |
|---|
| 2025.12.08 | ₩106,776 | ₩106,776 | ₩104,897 | ₩104,897 | -1.76% | 6.6천 |
|---|
| 2025.12.05 | ₩105,911 | ₩106,148 | ₩105,804 | ₩105,928 | +0.02% | 2.3천 |
|---|
| 2025.12.04 | ₩106,162 | ₩106,441 | ₩106,162 | ₩106,441 | +0.26% | 1.6천 |
|---|
| 2025.12.03 | ₩104,563 | ₩105,287 | ₩104,563 | ₩105,082 | +0.50% | 1.5천 |
|---|
| 2025.12.02 | ₩104,617 | ₩104,704 | ₩103,447 | ₩103,447 | -1.12% | 5천 |
|---|
| 2025.12.01 | ₩105,584 | ₩105,918 | ₩104,814 | ₩104,814 | -0.73% | 7천 |
|---|
| 2025.11.28 | ₩108,023 | ₩108,023 | ₩107,266 | ₩107,420 | -0.56% | 2.2천 |
|---|
| 2025.11.26 | ₩105,489 | ₩107,742 | ₩105,489 | ₩107,435 | +1.84% | 7.6천 |
|---|
| 2025.11.25 | ₩105,649 | ₩106,092 | ₩105,649 | ₩106,049 | +0.38% | 8.1천 |
|---|
| 2025.11.24 | ₩103,866 | ₩104,845 | ₩103,866 | ₩104,764 | +0.87% | 5.9천 |
|---|
| 2025.11.21 | ₩99,265 | ₩103,497 | ₩99,212 | ₩102,960 | +3.72% | 1.1만 |
|---|
| 2025.11.20 | ₩103,812 | ₩103,825 | ₩101,022 | ₩101,022 | -2.69% | 2.7천 |
|---|
| 2025.11.19 | ₩103,356 | ₩103,356 | ₩101,646 | ₩102,074 | -1.24% | 4천 |
|---|
| 2025.11.18 | ₩103,302 | ₩105,126 | ₩102,951 | ₩104,623 | +1.28% | 5.9천 |
|---|
| 2025.11.17 | ₩102,551 | ₩104,630 | ₩102,551 | ₩103,933 | +1.35% | 3.4천 |
|---|
| 2025.11.14 | ₩101,773 | ₩104,027 | ₩101,773 | ₩102,610 | +0.82% | 6.6천 |
|---|
| 2025.11.13 | ₩103,946 | ₩104,120 | ₩102,304 | ₩102,345 | -1.54% | 2.5천 |
|---|
| 2025.11.12 | ₩104,657 | ₩104,939 | ₩103,745 | ₩104,469 | -0.18% | 1.6만 |
|---|
| 2025.11.11 | ₩101,950 | ₩104,288 | ₩101,950 | ₩104,288 | +2.29% | 1.5천 |
|---|
| 2025.11.10 | ₩99,735 | ₩100,673 | ₩99,735 | ₩100,612 | +0.88% | 1.6천 |
|---|
| 2025.11.07 | ₩98,644 | ₩99,300 | ₩98,644 | ₩99,300 | +0.66% | 600 |
|---|
| 2025.11.06 | ₩99,875 | ₩99,875 | ₩99,520 | ₩99,520 | -0.36% | 1.1천 |
|---|
| 2025.11.05 | ₩99,507 | ₩99,989 | ₩99,453 | ₩99,472 | -0.04% | 1천 |
|---|
| 2025.11.04 | ₩97,937 | ₩98,809 | ₩97,906 | ₩97,906 | -0.03% | 1.1천 |
|---|
| 2025.11.03 | ₩99,815 | ₩99,815 | ₩97,656 | ₩98,898 | -0.92% | 3.6천 |
|---|
| 2025.10.31 | ₩99,037 | ₩100,094 | ₩98,729 | ₩100,094 | +1.07% | 8.5천 |
|---|
| 2025.10.30 | ₩97,911 | ₩99,111 | ₩97,830 | ₩98,041 | +0.13% | 2.6천 |
|---|
| 2025.10.29 | ₩99,413 | ₩99,426 | ₩98,004 | ₩98,226 | -1.19% | 3.8천 |
|---|
| 2025.10.28 | ₩99,426 | ₩99,426 | ₩98,934 | ₩98,934 | -0.50% | 2.4천 |
|---|
| 2025.10.27 | ₩98,751 | ₩100,271 | ₩98,715 | ₩100,271 | +1.54% | 1.6천 |
|---|
| 2025.10.24 | ₩97,911 | ₩97,911 | ₩97,106 | ₩97,300 | -0.62% | 2.6천 |
|---|
| 2025.10.23 | ₩97,508 | ₩97,508 | ₩96,100 | ₩96,766 | -0.76% | 1.2천 |
|---|
| 2025.10.22 | ₩98,903 | ₩98,903 | ₩96,180 | ₩96,618 | -2.31% | 1.1천 |
|---|
| 2025.10.21 | ₩97,964 | ₩98,273 | ₩97,669 | ₩97,747 | -0.22% | 2.3천 |
|---|
| 2025.10.20 | ₩97,468 | ₩98,823 | ₩97,468 | ₩98,430 | +0.99% | 3.2천 |
|---|
| 2025.10.17 | ₩96,542 | ₩96,878 | ₩96,218 | ₩96,639 | +0.10% | 1.8천 |
|---|
| 2025.10.16 | ₩97,868 | ₩97,868 | ₩96,422 | ₩96,754 | -1.14% | 2.6천 |
|---|
| 2025.10.15 | ₩96,113 | ₩97,865 | ₩96,113 | ₩97,668 | +1.62% | 4.9천 |
|---|
| 2025.10.14 | ₩94,293 | ₩95,550 | ₩94,293 | ₩95,241 | +1.01% | 800 |
|---|
| 2025.10.13 | ₩95,020 | ₩95,429 | ₩94,765 | ₩95,186 | +0.18% | 2.2천 |
|---|
| 2025.10.10 | ₩96,623 | ₩96,623 | ₩94,249 | ₩94,962 | -1.72% | 1.2만 |
|---|