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 | ₩136,575 | ₩140,973 | ₩136,575 | ₩140,485 | +2.86% | 8.9천 |
| 2026.10.08 | ₩135,743 | ₩136,427 | ₩133,410 | ₩135,763 | +0.01% | 1.3만 |
| 2026.10.07 | ₩134,550 | ₩137,728 | ₩134,550 | ₩136,530 | +1.47% | 6.2천 |
| 2026.10.06 | ₩139,377 | ₩140,383 | ₩134,268 | ₩135,404 | -2.85% | 1.6만 |
| 2026.10.05 | ₩137,782 | ₩139,190 | ₩135,891 | ₩138,574 | +0.58% | 3.1만 |
| 2026.10.02 | ₩139,297 | ₩139,297 | ₩136,790 | ₩137,457 | -1.32% | 1.9만 |
| 2026.10.01 | ₩140,236 | ₩141,128 | ₩138,405 | ₩138,405 | -1.31% | 2.5만 |
| 2026.09.30 | ₩143,132 | ₩143,568 | ₩141,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,600 |
| -1.07% |
| 1.4만 |
| 2026.09.29 | ₩141,483 | ₩142,743 | ₩140,558 | ₩142,537 | +0.75% | 2.2만 |
|---|
| 2026.09.28 | ₩140,075 | ₩141,516 | ₩138,613 | ₩140,835 | +0.54% | 1.7만 |
|---|
| 2026.09.25 | ₩139,927 | ₩140,839 | ₩139,485 | ₩140,354 | +0.30% | 8천 |
|---|
| 2026.09.24 | ₩140,142 | ₩140,544 | ₩138,211 | ₩140,320 | +0.13% | 1.7만 |
|---|
| 2026.09.23 | ₩144,688 | ₩144,688 | ₩139,498 | ₩140,316 | -3.02% | 2.5만 |
|---|
| 2026.09.22 | ₩142,757 | ₩144,834 | ₩141,349 | ₩144,380 | +1.14% | 1.9만 |
|---|
| 2026.09.21 | ₩140,638 | ₩141,362 | ₩140,222 | ₩141,094 | +0.32% | 1.1만 |
|---|
| 2026.09.18 | ₩140,933 | ₩140,933 | ₩139,056 | ₩139,203 | -1.23% | 1.6만 |
|---|
| 2026.09.17 | ₩139,512 | ₩141,684 | ₩139,438 | ₩140,704 | +0.85% | 2.6만 |
|---|
| 2026.09.16 | ₩136,910 | ₩137,862 | ₩135,636 | ₩136,789 | -0.09% | 6.8천 |
|---|
| 2026.09.15 | ₩139,713 | ₩140,182 | ₩135,321 | ₩135,634 | -2.92% | 1.1만 |
|---|
| 2026.09.14 | ₩138,975 | ₩140,303 | ₩138,512 | ₩139,377 | +0.29% | 9.3천 |
|---|
| 2026.09.11 | ₩140,115 | ₩140,155 | ₩138,734 | ₩138,747 | -0.98% | 8.3천 |
|---|
| 2026.09.10 | ₩140,383 | ₩140,383 | ₩138,305 | ₩138,766 | -1.15% | 1.1만 |
|---|
| 2026.09.09 | ₩143,119 | ₩143,119 | ₩141,511 | ₩141,511 | -1.12% | 8천 |
|---|
| 2026.09.08 | ₩143,199 | ₩144,125 | ₩143,110 | ₩143,110 | -0.06% | 8.7천 |
|---|
| 2026.09.04 | ₩145,788 | ₩145,788 | ₩144,487 | ₩145,274 | -0.35% | 9천 |
|---|
| 2026.09.03 | ₩147,518 | ₩147,518 | ₩145,171 | ₩145,985 | -1.04% | 5.5천 |
|---|
| 2026.09.02 | ₩147,249 | ₩147,290 | ₩144,313 | ₩147,055 | -0.13% | 1.3만 |
|---|
| 2026.09.01 | ₩142,408 | ₩143,987 | ₩142,241 | ₩143,987 | +1.11% | 5.1천 |
|---|
| 2026.08.31 | ₩142,046 | ₩142,811 | ₩140,303 | ₩142,770 | +0.51% | 6.5천 |
|---|
| 2026.08.28 | ₩145,385 | ₩145,385 | ₩141,644 | ₩142,046 | -2.30% | 7천 |
|---|
| 2026.08.27 | ₩146,029 | ₩146,029 | ₩144,333 | ₩145,784 | -0.17% | 6.2천 |
|---|
| 2026.08.26 | ₩147,585 | ₩147,585 | ₩144,755 | ₩145,717 | -1.27% | 2만 |
|---|
| 2026.08.25 | ₩146,150 | ₩146,525 | ₩145,935 | ₩146,154 | +0.00% | 6.6천 |
|---|
| 2026.08.24 | ₩144,742 | ₩144,742 | ₩141,309 | ₩143,368 | -0.95% | 7.5천 |
|---|
| 2026.08.21 | ₩143,897 | ₩145,855 | ₩143,387 | ₩144,125 | +0.16% | 1.2만 |
|---|
| 2026.08.20 | ₩146,807 | ₩146,807 | ₩142,348 | ₩143,186 | -2.47% | 8.6천 |
|---|
| 2026.08.19 | ₩142,864 | ₩147,444 | ₩142,864 | ₩147,389 | +3.17% | 1.9만 |
|---|
| 2026.08.18 | ₩136,776 | ₩138,854 | ₩136,776 | ₩138,773 | +1.46% | 6.3천 |
|---|
| 2026.08.17 | ₩135,193 | ₩137,875 | ₩135,193 | ₩137,765 | +1.90% | 4.1천 |
|---|
| 2026.08.14 | ₩135,663 | ₩135,891 | ₩133,845 | ₩135,866 | +0.15% | 1.1만 |
|---|
| 2026.08.13 | ₩138,291 | ₩138,653 | ₩135,126 | ₩135,569 | -1.97% | 7.7천 |
|---|
| 2026.08.12 | ₩136,715 | ₩137,057 | ₩136,194 | ₩136,678 | -0.03% | 6.5천 |
|---|
| 2026.08.11 | ₩135,569 | ₩138,358 | ₩135,569 | ₩136,290 | +0.53% | 2.2만 |
|---|
| 2026.08.10 | ₩134,885 | ₩135,559 | ₩134,590 | ₩135,559 | +0.50% | 7.6천 |
|---|
| 2026.08.07 | ₩133,664 | ₩134,596 | ₩133,168 | ₩134,596 | +0.70% | 8.1천 |
|---|
| 2026.08.06 | ₩131,572 | ₩134,107 | ₩130,647 | ₩131,837 | +0.20% | 7.9천 |
|---|
| 2026.08.05 | ₩130,714 | ₩131,633 | ₩129,601 | ₩129,919 | -0.61% | 9.4천 |
|---|
| 2026.08.04 | ₩127,120 | ₩128,930 | ₩127,066 | ₩128,814 | +1.33% | 4.2천 |
|---|
| 2026.08.03 | ₩126,061 | ₩126,496 | ₩124,787 | ₩126,411 | +0.28% | 6.5천 |
|---|
| 2026.07.31 | ₩129,319 | ₩130,863 | ₩125,202 | ₩125,882 | -2.66% | 1.3만 |
|---|
| 2026.07.30 | ₩130,030 | ₩130,030 | ₩127,066 | ₩129,393 | -0.49% | 6.8천 |
|---|
| 2026.07.29 | ₩130,955 | ₩131,371 | ₩129,588 | ₩129,676 | -0.98% | 1.7만 |
|---|
| 2026.07.28 | ₩130,888 | ₩132,256 | ₩129,668 | ₩131,013 | +0.10% | 1.1만 |
|---|
| 2026.07.27 | ₩131,170 | ₩133,772 | ₩130,431 | ₩130,431 | -0.56% | 1만 |
|---|
| 2026.07.24 | ₩129,400 | ₩129,950 | ₩129,212 | ₩129,270 | -0.10% | 1.9천 |
|---|
| 2026.07.23 | ₩128,206 | ₩130,714 | ₩128,206 | ₩130,435 | +1.74% | 7.9천 |
|---|
| 2026.07.22 | ₩131,680 | ₩131,680 | ₩129,923 | ₩130,030 | -1.25% | 5.9천 |
|---|
| 2026.07.21 | ₩129,789 | ₩131,331 | ₩129,789 | ₩131,331 | +1.19% | 1.6만 |
|---|
| 2026.07.20 | ₩131,733 | ₩131,733 | ₩129,183 | ₩129,183 | -1.94% | 1.4만 |
|---|
| 2026.07.17 | ₩129,239 | ₩131,519 | ₩128,595 | ₩131,045 | +1.40% | 7.8천 |
|---|
| 2026.07.16 | ₩131,210 | ₩131,485 | ₩129,561 | ₩129,982 | -0.94% | 5.5천 |
|---|
| 2026.07.15 | ₩131,143 | ₩131,688 | ₩129,138 | ₩131,688 | +0.42% | 7.6천 |
|---|
| 2026.07.14 | ₩130,365 | ₩131,508 | ₩130,084 | ₩130,879 | +0.39% | 7천 |
|---|
| 2026.07.13 | ₩133,611 | ₩133,611 | ₩130,875 | ₩131,563 | -1.53% | 1.7만 |
|---|
| 2026.07.10 | ₩139,860 | ₩139,860 | ₩133,276 | ₩134,456 | -3.86% | 1.3만 |
|---|
| 2026.07.09 | ₩138,995 | ₩139,270 | ₩138,358 | ₩138,962 | -0.02% | 8.9천 |
|---|
| 2026.07.08 | ₩138,586 | ₩138,962 | ₩136,159 | ₩138,908 | +0.23% | 1.4만 |
|---|
| 2026.07.07 | ₩136,038 | ₩141,094 | ₩135,960 | ₩138,714 | +1.97% | 1.9만 |
|---|
| 2026.07.06 | ₩133,785 | ₩134,027 | ₩132,136 | ₩133,166 | -0.46% | 1.3만 |
|---|
| 2026.07.02 | ₩129,789 | ₩132,867 | ₩129,789 | ₩132,867 | +2.37% | 6.7천 |
|---|
| 2026.07.01 | ₩129,440 | ₩129,909 | ₩128,595 | ₩128,772 | -0.52% | 9.9천 |
|---|
| 2026.06.30 | ₩129,239 | ₩130,741 | ₩128,877 | ₩129,103 | -0.10% | 1.3만 |
|---|
| 2026.06.29 | ₩127,536 | ₩128,823 | ₩127,536 | ₩128,823 | +1.01% | 1.6만 |
|---|
| 2026.06.26 | ₩127,308 | ₩128,112 | ₩126,054 | ₩127,772 | +0.36% | 6.7천 |
|---|
| 2026.06.25 | ₩126,128 | ₩127,442 | ₩125,134 | ₩125,181 | -0.75% | 7천 |
|---|
| 2026.06.24 | ₩125,001 | ₩127,496 | ₩125,001 | ₩125,676 | +0.54% | 7.6천 |
|---|
| 2026.06.23 | ₩123,687 | ₩124,827 | ₩123,687 | ₩124,365 | +0.55% | 3.4천 |
|---|
| 2026.06.22 | ₩122,520 | ₩123,466 | ₩121,695 | ₩122,886 | +0.30% | 1만 |
|---|
| 2026.06.18 | ₩121,045 | ₩121,823 | ₩119,623 | ₩120,712 | -0.27% | 1.3만 |
|---|
| 2026.06.17 | ₩117,556 | ₩121,313 | ₩117,556 | ₩119,894 | +1.99% | 1.8만 |
|---|
| 2026.06.16 | ₩118,644 | ₩118,644 | ₩116,687 | ₩117,433 | -1.02% | 3.6천 |
|---|
| 2026.06.15 | ₩118,121 | ₩118,296 | ₩117,437 | ₩118,092 | -0.02% | 3천 |
|---|
| 2026.06.12 | ₩116,821 | ₩118,081 | ₩116,821 | ₩116,894 | +0.06% | 1.4천 |
|---|
| 2026.06.11 | ₩114,554 | ₩116,700 | ₩114,293 | ₩116,409 | +1.62% | 6.9천 |
|---|
| 2026.06.10 | ₩116,445 | ₩116,445 | ₩113,496 | ₩113,496 | -2.53% | 2.8천 |
|---|
| 2026.06.09 | ₩113,991 | ₩114,490 | ₩112,422 | ₩114,490 | +0.44% | 3.4천 |
|---|
| 2026.06.08 | ₩113,656 | ₩113,763 | ₩112,650 | ₩112,780 | -0.77% | 2.5천 |
|---|
| 2026.06.05 | ₩114,977 | ₩115,661 | ₩113,598 | ₩113,598 | -1.20% | 5.6천 |
|---|
| 2026.06.04 | ₩114,916 | ₩116,593 | ₩114,916 | ₩116,153 | +1.08% | 4.5천 |
|---|
| 2026.06.03 | ₩112,891 | ₩113,382 | ₩112,636 | ₩113,382 | +0.43% | 4.4천 |
|---|
| 2026.06.02 | ₩113,535 | ₩113,535 | ₩110,987 | ₩112,060 | -1.30% | 1.6만 |
|---|
| 2026.06.01 | ₩115,332 | ₩117,974 | ₩113,267 | ₩113,282 | -1.78% | 7천 |
|---|
| 2026.05.29 | ₩117,397 | ₩117,397 | ₩115,685 | ₩116,114 | -1.09% | 2.9천 |
|---|
| 2026.05.28 | ₩117,558 | ₩117,558 | ₩116,315 | ₩117,000 | -0.47% | 2.9천 |
|---|
| 2026.05.27 | ₩116,593 | ₩117,974 | ₩116,593 | ₩116,990 | +0.34% | 3.1천 |
|---|
| 2026.05.26 | ₩116,056 | ₩116,579 | ₩115,667 | ₩116,463 | +0.35% | 3천 |
|---|
| 2026.05.22 | ₩115,882 | ₩116,606 | ₩115,386 | ₩115,486 | -0.34% | 4.1천 |
|---|
| 2026.05.21 | ₩114,702 | ₩116,244 | ₩114,407 | ₩116,024 | +1.15% | 1.5만 |
|---|
| 2026.05.20 | ₩114,594 | ₩115,734 | ₩114,366 | ₩115,600 | +0.88% | 2.4만 |
|---|
| 2026.05.19 | ₩113,146 | ₩113,146 | ₩112,544 | ₩112,544 | -0.53% | 1.3천 |
|---|
| 2026.05.18 | ₩115,775 | ₩115,775 | ₩113,121 | ₩113,121 | -2.29% | 4.2천 |
|---|
| 2026.05.15 | ₩117,840 | ₩117,840 | ₩115,091 | ₩115,095 | -2.33% | 9.1천 |
|---|
| 2026.05.14 | ₩119,033 | ₩119,355 | ₩118,662 | ₩118,662 | -0.31% | 4천 |
|---|
| 2026.05.13 | ₩118,403 | ₩119,744 | ₩118,403 | ₩119,371 | +0.82% | 4.2천 |
|---|
| 2026.05.12 | ₩117,706 | ₩118,591 | ₩117,706 | ₩118,525 | +0.70% | 3.7천 |
|---|
| 2026.05.11 | ₩118,752 | ₩120,227 | ₩117,337 | ₩117,337 | -1.19% | 6.3천 |
|---|
| 2026.05.08 | ₩118,014 | ₩118,470 | ₩117,632 | ₩118,343 | +0.28% | 2.6만 |
|---|
| 2026.05.07 | ₩120,562 | ₩120,562 | ₩116,184 | ₩117,299 | -2.71% | 2.2만 |
|---|
| 2026.05.06 | ₩119,127 | ₩121,260 | ₩118,370 | ₩121,221 | +1.76% | 14만 |
|---|
| 2026.05.05 | ₩117,686 | ₩117,746 | ₩116,794 | ₩117,235 | -0.38% | 2.5천 |
|---|
| 2026.05.04 | ₩115,359 | ₩117,059 | ₩115,359 | ₩117,059 | +1.47% | 7.9천 |
|---|
| 2026.05.01 | ₩113,790 | ₩114,340 | ₩113,602 | ₩113,945 | +0.14% | 2.9천 |
|---|
| 2026.04.30 | ₩112,744 | ₩114,018 | ₩112,744 | ₩113,693 | +0.84% | 4.4천 |
|---|
| 2026.04.29 | ₩112,006 | ₩112,046 | ₩111,295 | ₩111,774 | -0.21% | 4.7천 |
|---|
| 2026.04.28 | ₩112,885 | ₩112,885 | ₩111,737 | ₩111,997 | -0.79% | 3.4천 |
|---|
| 2026.04.27 | ₩113,495 | ₩114,675 | ₩112,146 | ₩112,146 | -1.19% | 5.1천 |
|---|
| 2026.04.24 | ₩114,514 | ₩114,514 | ₩112,792 | ₩112,792 | -1.50% | 8천 |
|---|
| 2026.04.23 | ₩115,828 | ₩116,626 | ₩115,036 | ₩115,446 | -0.33% | 2천 |
|---|
| 2026.04.22 | ₩116,231 | ₩117,008 | ₩115,909 | ₩117,008 | +0.67% | 3.2천 |
|---|
| 2026.04.21 | ₩118,162 | ₩118,162 | ₩115,450 | ₩115,450 | -2.29% | 2.8천 |
|---|
| 2026.04.20 | ₩117,585 | ₩117,585 | ₩116,941 | ₩116,984 | -0.51% | 3.6천 |
|---|
| 2026.04.17 | ₩117,035 | ₩117,934 | ₩116,660 | ₩117,864 | +0.71% | 4.8천 |
|---|
| 2026.04.16 | ₩117,263 | ₩117,263 | ₩115,305 | ₩115,502 | -1.50% | 4.6천 |
|---|
| 2026.04.15 | ₩117,183 | ₩117,183 | ₩115,902 | ₩117,113 | -0.06% | 5.3천 |
|---|
| 2026.04.14 | ₩116,847 | ₩117,920 | ₩116,445 | ₩116,845 | -0.00% | 1.1만 |
|---|
| 2026.04.13 | ₩113,092 | ₩114,943 | ₩113,092 | ₩114,226 | +1.00% | 5.1만 |
|---|
| 2026.04.10 | ₩113,763 | ₩113,763 | ₩112,811 | ₩113,012 | -0.66% | 2.8천 |
|---|
| 2026.04.09 | ₩113,569 | ₩115,111 | ₩113,569 | ₩115,089 | +1.34% | 2.1천 |
|---|
| 2026.04.08 | ₩113,790 | ₩113,877 | ₩113,106 | ₩113,653 | -0.12% | 2.3천 |
|---|
| 2026.04.07 | ₩111,845 | ₩112,060 | ₩110,625 | ₩111,953 | +0.10% | 3.5천 |
|---|
| 2026.04.06 | ₩113,347 | ₩113,508 | ₩112,140 | ₩112,244 | -0.97% | 2.2천 |
|---|
| 2026.04.02 | ₩111,530 | ₩112,945 | ₩111,362 | ₩112,253 | +0.65% | 2.7천 |
|---|
| 2026.04.01 | ₩112,932 | ₩113,401 | ₩111,859 | ₩112,286 | -0.57% | 1.7만 |
|---|
| 2026.03.31 | ₩109,458 | ₩111,792 | ₩109,458 | ₩111,393 | +1.77% | 5.5천 |
|---|
| 2026.03.30 | ₩106,615 | ₩106,615 | ₩104,563 | ₩105,152 | -1.37% | 7.2천 |
|---|
| 2026.03.27 | ₩107,970 | ₩107,996 | ₩105,422 | ₩105,422 | -2.36% | 7.3천 |
|---|
| 2026.03.26 | ₩108,090 | ₩109,465 | ₩108,090 | ₩108,211 | +0.11% | 3.7천 |
|---|
| 2026.03.25 | ₩106,280 | ₩109,418 | ₩106,280 | ₩109,013 | +2.57% | 1.4천 |
|---|
| 2026.03.24 | ₩106,213 | ₩106,268 | ₩104,805 | ₩105,194 | -0.96% | 1.5만 |
|---|
| 2026.03.23 | ₩109,351 | ₩109,968 | ₩108,265 | ₩108,747 | -0.55% | 5.7천 |
|---|
| 2026.03.20 | ₩110,035 | ₩110,035 | ₩107,151 | ₩107,484 | -2.32% | 2.8천 |
|---|
| 2026.03.19 | ₩107,675 | ₩109,536 | ₩107,675 | ₩109,191 | +1.41% | 8.5천 |
|---|
| 2026.03.18 | ₩110,276 | ₩110,276 | ₩108,586 | ₩108,586 | -1.53% | 3.1천 |
|---|
| 2026.03.17 | ₩111,564 | ₩111,590 | ₩110,906 | ₩111,362 | -0.18% | 2천 |
|---|
| 2026.03.16 | ₩109,995 | ₩110,766 | ₩109,860 | ₩110,590 | +0.54% | 3.3천 |
|---|
| 2026.03.13 | ₩110,477 | ₩110,853 | ₩108,962 | ₩108,962 | -1.37% | 3.1천 |
|---|
| 2026.03.12 | ₩110,960 | ₩111,081 | ₩109,063 | ₩109,539 | -1.28% | 2.9만 |
|---|
| 2026.03.11 | ₩112,757 | ₩113,414 | ₩112,757 | ₩113,074 | +0.28% | 2.4천 |
|---|
| 2026.03.10 | ₩114,635 | ₩114,769 | ₩112,455 | ₩114,326 | -0.27% | 1.9만 |
|---|
| 2026.03.09 | ₩111,041 | ₩114,608 | ₩111,041 | ₩114,608 | +3.21% | 1.3만 |
|---|
| 2026.03.06 | ₩110,196 | ₩111,966 | ₩110,196 | ₩111,953 | +1.59% | 1.9만 |
|---|
| 2026.03.05 | ₩110,987 | ₩111,483 | ₩109,431 | ₩110,088 | -0.81% | 7.2천 |
|---|
| 2026.03.04 | ₩110,249 | ₩113,776 | ₩108,852 | ₩112,207 | +1.78% | 4.5만 |
|---|
| 2026.03.03 | ₩111,295 | ₩111,295 | ₩109,177 | ₩109,426 | -1.68% | 2.9천 |
|---|
| 2026.03.02 | ₩111,725 | ₩114,165 | ₩111,725 | ₩113,335 | +1.44% | 2.8천 |
|---|
| 2026.02.27 | ₩113,414 | ₩113,857 | ₩112,978 | ₩113,857 | +0.39% | 900 |
|---|
| 2026.02.26 | ₩113,857 | ₩113,857 | ₩111,885 | ₩113,790 | -0.06% | 3.1천 |
|---|
| 2026.02.25 | ₩116,901 | ₩116,901 | ₩113,641 | ₩113,641 | -2.79% | 4.6천 |
|---|
| 2026.02.24 | ₩114,071 | ₩116,386 | ₩114,071 | ₩115,909 | +1.61% | 1.8천 |
|---|
| 2026.02.23 | ₩113,320 | ₩114,554 | ₩112,449 | ₩113,249 | -0.06% | 2.8천 |
|---|
| 2026.02.20 | ₩112,636 | ₩112,704 | ₩111,577 | ₩112,489 | -0.13% | 3.5천 |
|---|
| 2026.02.19 | ₩111,979 | ₩113,078 | ₩110,558 | ₩113,078 | +0.98% | 3.7천 |
|---|
| 2026.02.18 | ₩110,223 | ₩112,596 | ₩110,223 | ₩112,596 | +2.15% | 3.7천 |
|---|
| 2026.02.17 | ₩109,270 | ₩110,813 | ₩108,855 | ₩110,181 | +0.83% | 3.8천 |
|---|
| 2026.02.13 | ₩110,410 | ₩111,202 | ₩108,698 | ₩108,698 | -1.55% | 2.3천 |
|---|
| 2026.02.12 | ₩110,303 | ₩110,303 | ₩108,428 | ₩108,647 | -1.50% | 4.9천 |
|---|
| 2026.02.11 | ₩109,096 | ₩110,370 | ₩108,546 | ₩110,263 | +1.07% | 4.5천 |
|---|
| 2026.02.10 | ₩110,404 | ₩111,161 | ₩110,291 | ₩110,291 | -0.10% | 4.4천 |
|---|
| 2026.02.09 | ₩109,632 | ₩110,947 | ₩108,010 | ₩110,947 | +1.20% | 4.5천 |
|---|
| 2026.02.06 | ₩108,741 | ₩109,987 | ₩108,667 | ₩109,987 | +1.15% | 2.3천 |
|---|
| 2026.02.05 | ₩108,546 | ₩108,747 | ₩106,152 | ₩106,152 | -2.21% | 4.4천 |
|---|
| 2026.02.04 | ₩111,336 | ₩111,336 | ₩108,493 | ₩109,560 | -1.59% | 2.8천 |
|---|
| 2026.02.03 | ₩111,403 | ₩111,403 | ₩110,410 | ₩111,117 | -0.26% | 1.4천 |
|---|
| 2026.02.02 | ₩109,700 | ₩110,990 | ₩109,700 | ₩110,990 | +1.18% | 1.8천 |
|---|
| 2026.01.30 | ₩110,813 | ₩110,813 | ₩108,935 | ₩109,465 | -1.22% | 2.6천 |
|---|
| 2026.01.29 | ₩110,652 | ₩111,094 | ₩110,652 | ₩110,921 | +0.24% | 2.7천 |
|---|
| 2026.01.28 | ₩110,933 | ₩110,933 | ₩110,518 | ₩110,522 | -0.37% | 1.5천 |
|---|
| 2026.01.27 | ₩112,315 | ₩112,315 | ₩111,684 | ₩112,001 | -0.28% | 3.3천 |
|---|
| 2026.01.26 | ₩111,778 | ₩112,985 | ₩111,751 | ₩112,328 | +0.49% | 7.6천 |
|---|
| 2026.01.23 | ₩115,225 | ₩115,225 | ₩111,716 | ₩111,716 | -3.04% | 4.9천 |
|---|
| 2026.01.22 | ₩114,407 | ₩114,696 | ₩113,723 | ₩114,387 | -0.02% | 2.5천 |
|---|
| 2026.01.21 | ₩110,839 | ₩112,451 | ₩110,410 | ₩112,451 | +1.45% | 1.3만 |
|---|
| 2026.01.20 | ₩106,937 | ₩109,941 | ₩106,937 | ₩109,941 | +2.81% | 4.3천 |
|---|
| 2026.01.16 | ₩107,795 | ₩108,466 | ₩107,688 | ₩107,896 | +0.09% | 3.8천 |
|---|
| 2026.01.15 | ₩109,619 | ₩109,619 | ₩107,192 | ₩107,611 | -1.83% | 3.7천 |
|---|
| 2026.01.14 | ₩107,634 | ₩108,852 | ₩107,420 | ₩108,852 | +1.13% | 5.9천 |
|---|
| 2026.01.13 | ₩107,567 | ₩107,742 | ₩106,240 | ₩107,475 | -0.09% | 1.2만 |
|---|
| 2026.01.12 | ₩107,151 | ₩108,157 | ₩106,350 | ₩108,075 | +0.86% | 8.5천 |
|---|
| 2026.01.09 | ₩109,431 | ₩110,102 | ₩108,372 | ₩108,385 | -0.96% | 5.6천 |
|---|
| 2026.01.08 | ₩110,196 | ₩110,196 | ₩107,862 | ₩108,521 | -1.52% | 4.4천 |
|---|
| 2026.01.07 | ₩108,518 | ₩111,041 | ₩108,399 | ₩110,202 | +1.55% | 4.5천 |
|---|
| 2026.01.06 | ₩106,038 | ₩107,661 | ₩106,038 | ₩107,151 | +1.05% | 4.7천 |
|---|
| 2026.01.05 | ₩106,924 | ₩106,924 | ₩104,939 | ₩106,193 | -0.68% | 5.6천 |
|---|
| 2026.01.02 | ₩107,594 | ₩107,594 | ₩106,226 | ₩106,855 | -0.69% | 3.4천 |
|---|
| 2025.12.31 | ₩106,835 | ₩107,527 | ₩106,655 | ₩107,172 | +0.32% | 3.1천 |
|---|
| 2025.12.30 | ₩107,286 | ₩107,286 | ₩106,535 | ₩106,571 | -0.67% | 1.9천 |
|---|
| 2025.12.29 | ₩107,742 | ₩108,030 | ₩107,742 | ₩107,923 | +0.17% | 2.5천 |
|---|
| 2025.12.26 | ₩109,331 | ₩109,572 | ₩109,122 | ₩109,470 | +0.13% | 2천 |
|---|
| 2025.12.24 | ₩109,713 | ₩110,806 | ₩109,713 | ₩110,803 | +0.99% | 3.4천 |
|---|
| 2025.12.23 | ₩109,639 | ₩109,639 | ₩108,731 | ₩108,731 | -0.83% | 1.4천 |
|---|
| 2025.12.22 | ₩108,586 | ₩109,726 | ₩108,586 | ₩109,643 | +0.97% | 1.6천 |
|---|
| 2025.12.19 | ₩106,830 | ₩108,063 | ₩106,736 | ₩107,590 | +0.71% | 3.1천 |
|---|
| 2025.12.18 | ₩104,282 | ₩104,845 | ₩103,812 | ₩104,095 | -0.18% | 3.8천 |
|---|
| 2025.12.17 | ₩106,038 | ₩106,038 | ₩104,201 | ₩104,248 | -1.69% | 8.2천 |
|---|
| 2025.12.16 | ₩105,274 | ₩105,542 | ₩104,127 | ₩105,220 | -0.05% | 1.4만 |
|---|
| 2025.12.15 | ₩106,883 | ₩106,883 | ₩105,157 | ₩105,368 | -1.42% | 11.5만 |
|---|
| 2025.12.12 | ₩105,757 | ₩106,266 | ₩104,684 | ₩105,687 | -0.07% | 7.5천 |
|---|
| 2025.12.11 | ₩104,215 | ₩105,519 | ₩104,215 | ₩105,100 | +0.85% | 8.5천 |
|---|
| 2025.12.10 | ₩103,464 | ₩103,748 | ₩103,169 | ₩103,748 | +0.27% | 1.8천 |
|---|
| 2025.12.09 | ₩104,662 | ₩104,662 | ₩103,253 | ₩103,253 | -1.35% | 2.4천 |
|---|
| 2025.12.08 | ₩106,763 | ₩106,763 | ₩104,884 | ₩104,884 | -1.76% | 6.6천 |
|---|
| 2025.12.05 | ₩105,898 | ₩106,135 | ₩105,790 | ₩105,915 | +0.02% | 2.3천 |
|---|
| 2025.12.04 | ₩106,148 | ₩106,427 | ₩106,148 | ₩106,427 | +0.26% | 1.6천 |
|---|
| 2025.12.03 | ₩104,550 | ₩105,274 | ₩104,550 | ₩105,069 | +0.50% | 1.5천 |
|---|
| 2025.12.02 | ₩104,603 | ₩104,691 | ₩103,434 | ₩103,434 | -1.12% | 5천 |
|---|
| 2025.12.01 | ₩105,570 | ₩105,904 | ₩104,801 | ₩104,801 | -0.73% | 7천 |
|---|
| 2025.11.28 | ₩108,010 | ₩108,010 | ₩107,252 | ₩107,406 | -0.56% | 2.2천 |
|---|
| 2025.11.26 | ₩105,475 | ₩107,728 | ₩105,475 | ₩107,421 | +1.84% | 7.6천 |
|---|
| 2025.11.25 | ₩105,636 | ₩106,079 | ₩105,636 | ₩106,036 | +0.38% | 8.1천 |
|---|
| 2025.11.24 | ₩103,852 | ₩104,831 | ₩103,852 | ₩104,751 | +0.87% | 5.9천 |
|---|
| 2025.11.21 | ₩99,253 | ₩103,484 | ₩99,199 | ₩102,947 | +3.72% | 1.1만 |
|---|
| 2025.11.20 | ₩103,799 | ₩103,812 | ₩101,009 | ₩101,009 | -2.69% | 2.7천 |
|---|
| 2025.11.19 | ₩103,343 | ₩103,343 | ₩101,633 | ₩102,061 | -1.24% | 4천 |
|---|
| 2025.11.18 | ₩103,289 | ₩105,113 | ₩102,938 | ₩104,610 | +1.28% | 5.9천 |
|---|
| 2025.11.17 | ₩102,538 | ₩104,617 | ₩102,538 | ₩103,920 | +1.35% | 3.4천 |
|---|
| 2025.11.14 | ₩101,760 | ₩104,013 | ₩101,760 | ₩102,597 | +0.82% | 6.6천 |
|---|
| 2025.11.13 | ₩103,933 | ₩104,107 | ₩102,291 | ₩102,332 | -1.54% | 2.5천 |
|---|
| 2025.11.12 | ₩104,644 | ₩104,925 | ₩103,732 | ₩104,456 | -0.18% | 1.6만 |
|---|
| 2025.11.11 | ₩101,937 | ₩104,275 | ₩101,937 | ₩104,275 | +2.29% | 1.5천 |
|---|
| 2025.11.10 | ₩99,722 | ₩100,661 | ₩99,722 | ₩100,599 | +0.88% | 1.6천 |
|---|
| 2025.11.07 | ₩98,632 | ₩99,287 | ₩98,632 | ₩99,287 | +0.66% | 600 |
|---|
| 2025.11.06 | ₩99,863 | ₩99,863 | ₩99,507 | ₩99,507 | -0.36% | 1.1천 |
|---|
| 2025.11.05 | ₩99,494 | ₩99,977 | ₩99,440 | ₩99,459 | -0.04% | 1천 |
|---|
| 2025.11.04 | ₩97,925 | ₩98,797 | ₩97,894 | ₩97,894 | -0.03% | 1.1천 |
|---|
| 2025.11.03 | ₩99,802 | ₩99,802 | ₩97,643 | ₩98,885 | -0.92% | 3.6천 |
|---|
| 2025.10.31 | ₩99,025 | ₩100,081 | ₩98,716 | ₩100,081 | +1.07% | 8.5천 |
|---|
| 2025.10.30 | ₩97,898 | ₩99,098 | ₩97,818 | ₩98,028 | +0.13% | 2.6천 |
|---|
| 2025.10.29 | ₩99,400 | ₩99,414 | ₩97,992 | ₩98,213 | -1.19% | 3.8천 |
|---|
| 2025.10.28 | ₩99,414 | ₩99,414 | ₩98,921 | ₩98,921 | -0.50% | 2.4천 |
|---|
| 2025.10.27 | ₩98,739 | ₩100,258 | ₩98,703 | ₩100,258 | +1.54% | 1.6천 |
|---|
| 2025.10.24 | ₩97,898 | ₩97,898 | ₩97,093 | ₩97,288 | -0.62% | 2.6천 |
|---|
| 2025.10.23 | ₩97,496 | ₩97,496 | ₩96,088 | ₩96,754 | -0.76% | 1.2천 |
|---|
| 2025.10.22 | ₩98,890 | ₩98,890 | ₩96,168 | ₩96,605 | -2.31% | 1.1천 |
|---|
| 2025.10.21 | ₩97,952 | ₩98,260 | ₩97,657 | ₩97,734 | -0.22% | 2.3천 |
|---|
| 2025.10.20 | ₩97,456 | ₩98,810 | ₩97,456 | ₩98,417 | +0.99% | 3.2천 |
|---|
| 2025.10.17 | ₩96,530 | ₩96,865 | ₩96,206 | ₩96,627 | +0.10% | 1.8천 |
|---|
| 2025.10.16 | ₩97,855 | ₩97,855 | ₩96,410 | ₩96,742 | -1.14% | 2.6천 |
|---|
| 2025.10.15 | ₩96,101 | ₩97,853 | ₩96,101 | ₩97,655 | +1.62% | 4.9천 |
|---|
| 2025.10.14 | ₩94,281 | ₩95,538 | ₩94,281 | ₩95,229 | +1.01% | 800 |
|---|
| 2025.10.13 | ₩95,008 | ₩95,417 | ₩94,753 | ₩95,174 | +0.18% | 2.2천 |
|---|
| 2025.10.10 | ₩96,611 | ₩96,611 | ₩94,237 | ₩94,950 | -1.72% | 1.2만 |
|---|