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 | ₩136,468 | ₩140,863 | ₩136,468 | ₩140,375 | +2.86% | 8.9천 |
| 2026.10.08 | ₩135,637 | ₩136,320 | ₩133,305 | ₩135,657 | +0.01% | 1.3만 |
| 2026.10.07 | ₩134,444 | ₩137,620 | ₩134,444 | ₩136,423 | +1.47% | 6.2천 |
| 2026.10.06 | ₩139,268 | ₩140,273 | ₩134,163 | ₩135,298 | -2.85% | 1.6만 |
| 2026.10.05 | ₩137,674 | ₩139,081 | ₩135,784 | ₩138,466 | +0.58% | 3.1만 |
| 2026.10.02 | ₩139,188 | ₩139,188 | ₩136,683 | ₩137,349 | -1.32% | 1.9만 |
| 2026.10.01 | ₩140,126 | ₩141,017 | ₩138,297 | ₩138,297 | -1.31% | 2.5만 |
| 2026.09.30 | ₩143,020 | ₩143,456 | ₩141,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,489 |
| -1.07% |
| 1.4만 |
| 2026.09.29 | ₩141,372 | ₩142,632 | ₩140,447 | ₩142,425 | +0.75% | 2.2만 |
|---|
| 2026.09.28 | ₩139,965 | ₩141,406 | ₩138,504 | ₩140,725 | +0.54% | 1.7만 |
|---|
| 2026.09.25 | ₩139,818 | ₩140,729 | ₩139,375 | ₩140,244 | +0.30% | 8천 |
|---|
| 2026.09.24 | ₩140,032 | ₩140,434 | ₩138,102 | ₩140,210 | +0.13% | 1.7만 |
|---|
| 2026.09.23 | ₩144,575 | ₩144,575 | ₩139,389 | ₩140,206 | -3.02% | 2.5만 |
|---|
| 2026.09.22 | ₩142,645 | ₩144,721 | ₩141,238 | ₩144,267 | +1.14% | 1.9만 |
|---|
| 2026.09.21 | ₩140,528 | ₩141,252 | ₩140,112 | ₩140,984 | +0.32% | 1.1만 |
|---|
| 2026.09.18 | ₩140,823 | ₩140,823 | ₩138,947 | ₩139,094 | -1.23% | 1.6만 |
|---|
| 2026.09.17 | ₩139,402 | ₩141,573 | ₩139,329 | ₩140,594 | +0.85% | 2.6만 |
|---|
| 2026.09.16 | ₩136,803 | ₩137,754 | ₩135,530 | ₩136,682 | -0.09% | 6.8천 |
|---|
| 2026.09.15 | ₩139,603 | ₩140,072 | ₩135,215 | ₩135,528 | -2.92% | 1.1만 |
|---|
| 2026.09.14 | ₩138,866 | ₩140,193 | ₩138,404 | ₩139,268 | +0.29% | 9.3천 |
|---|
| 2026.09.11 | ₩140,005 | ₩140,045 | ₩138,625 | ₩138,638 | -0.98% | 8.3천 |
|---|
| 2026.09.10 | ₩140,273 | ₩140,273 | ₩138,196 | ₩138,657 | -1.15% | 1.1만 |
|---|
| 2026.09.09 | ₩143,007 | ₩143,007 | ₩141,400 | ₩141,400 | -1.12% | 8천 |
|---|
| 2026.09.08 | ₩143,087 | ₩144,012 | ₩142,998 | ₩142,998 | -0.06% | 8.7천 |
|---|
| 2026.09.04 | ₩145,674 | ₩145,674 | ₩144,374 | ₩145,160 | -0.35% | 9천 |
|---|
| 2026.09.03 | ₩147,402 | ₩147,402 | ₩145,057 | ₩145,871 | -1.04% | 5.5천 |
|---|
| 2026.09.02 | ₩147,134 | ₩147,174 | ₩144,200 | ₩146,940 | -0.13% | 1.3만 |
|---|
| 2026.09.01 | ₩142,297 | ₩143,874 | ₩142,129 | ₩143,874 | +1.11% | 5.1천 |
|---|
| 2026.08.31 | ₩141,935 | ₩142,699 | ₩140,193 | ₩142,659 | +0.51% | 6.5천 |
|---|
| 2026.08.28 | ₩145,272 | ₩145,272 | ₩141,533 | ₩141,935 | -2.30% | 7천 |
|---|
| 2026.08.27 | ₩145,915 | ₩145,915 | ₩144,220 | ₩145,670 | -0.17% | 6.2천 |
|---|
| 2026.08.26 | ₩147,469 | ₩147,469 | ₩144,642 | ₩145,603 | -1.27% | 2만 |
|---|
| 2026.08.25 | ₩146,035 | ₩146,411 | ₩145,821 | ₩146,039 | +0.00% | 6.6천 |
|---|
| 2026.08.24 | ₩144,628 | ₩144,628 | ₩141,198 | ₩143,256 | -0.95% | 7.5천 |
|---|
| 2026.08.21 | ₩143,784 | ₩145,741 | ₩143,275 | ₩144,012 | +0.16% | 1.2만 |
|---|
| 2026.08.20 | ₩146,692 | ₩146,692 | ₩142,236 | ₩143,074 | -2.47% | 8.6천 |
|---|
| 2026.08.19 | ₩142,752 | ₩147,328 | ₩142,752 | ₩147,274 | +3.17% | 1.9만 |
|---|
| 2026.08.18 | ₩136,669 | ₩138,746 | ₩136,669 | ₩138,664 | +1.46% | 6.3천 |
|---|
| 2026.08.17 | ₩135,087 | ₩137,767 | ₩135,087 | ₩137,658 | +1.90% | 4.1천 |
|---|
| 2026.08.14 | ₩135,556 | ₩135,784 | ₩133,741 | ₩135,760 | +0.15% | 1.1만 |
|---|
| 2026.08.13 | ₩138,183 | ₩138,545 | ₩135,020 | ₩135,463 | -1.97% | 7.7천 |
|---|
| 2026.08.12 | ₩136,608 | ₩136,950 | ₩136,087 | ₩136,571 | -0.03% | 6.5천 |
|---|
| 2026.08.11 | ₩135,463 | ₩138,250 | ₩135,463 | ₩136,184 | +0.53% | 2.2만 |
|---|
| 2026.08.10 | ₩134,779 | ₩135,453 | ₩134,484 | ₩135,453 | +0.50% | 7.6천 |
|---|
| 2026.08.07 | ₩133,560 | ₩134,491 | ₩133,064 | ₩134,491 | +0.70% | 8.1천 |
|---|
| 2026.08.06 | ₩131,469 | ₩134,002 | ₩130,545 | ₩131,733 | +0.20% | 7.9천 |
|---|
| 2026.08.05 | ₩130,612 | ₩131,530 | ₩129,500 | ₩129,817 | -0.61% | 9.4천 |
|---|
| 2026.08.04 | ₩127,020 | ₩128,830 | ₩126,967 | ₩128,713 | +1.33% | 4.2천 |
|---|
| 2026.08.03 | ₩125,962 | ₩126,397 | ₩124,689 | ₩126,312 | +0.28% | 6.5천 |
|---|
| 2026.07.31 | ₩129,218 | ₩130,760 | ₩125,104 | ₩125,784 | -2.66% | 1.3만 |
|---|
| 2026.07.30 | ₩129,928 | ₩129,928 | ₩126,967 | ₩129,292 | -0.49% | 6.8천 |
|---|
| 2026.07.29 | ₩130,853 | ₩131,268 | ₩129,486 | ₩129,575 | -0.98% | 1.7만 |
|---|
| 2026.07.28 | ₩130,786 | ₩132,153 | ₩129,567 | ₩130,911 | +0.10% | 1.1만 |
|---|
| 2026.07.27 | ₩131,067 | ₩133,667 | ₩130,329 | ₩130,329 | -0.56% | 1만 |
|---|
| 2026.07.24 | ₩129,299 | ₩129,848 | ₩129,111 | ₩129,169 | -0.10% | 1.9천 |
|---|
| 2026.07.23 | ₩128,106 | ₩130,612 | ₩128,106 | ₩130,333 | +1.74% | 7.9천 |
|---|
| 2026.07.22 | ₩131,577 | ₩131,577 | ₩129,821 | ₩129,928 | -1.25% | 5.9천 |
|---|
| 2026.07.21 | ₩129,687 | ₩131,228 | ₩129,687 | ₩131,228 | +1.19% | 1.6만 |
|---|
| 2026.07.20 | ₩131,630 | ₩131,630 | ₩129,081 | ₩129,081 | -1.94% | 1.4만 |
|---|
| 2026.07.17 | ₩129,138 | ₩131,416 | ₩128,495 | ₩130,943 | +1.40% | 7.8천 |
|---|
| 2026.07.16 | ₩131,108 | ₩131,382 | ₩129,459 | ₩129,880 | -0.94% | 5.5천 |
|---|
| 2026.07.15 | ₩131,041 | ₩131,585 | ₩129,037 | ₩131,585 | +0.42% | 7.6천 |
|---|
| 2026.07.14 | ₩130,263 | ₩131,405 | ₩129,982 | ₩130,777 | +0.39% | 7천 |
|---|
| 2026.07.13 | ₩133,506 | ₩133,506 | ₩130,773 | ₩131,460 | -1.53% | 1.7만 |
|---|
| 2026.07.10 | ₩139,751 | ₩139,751 | ₩133,171 | ₩134,350 | -3.86% | 1.3만 |
|---|
| 2026.07.09 | ₩138,886 | ₩139,161 | ₩138,250 | ₩138,853 | -0.02% | 8.9천 |
|---|
| 2026.07.08 | ₩138,478 | ₩138,853 | ₩136,052 | ₩138,799 | +0.23% | 1.4만 |
|---|
| 2026.07.07 | ₩135,932 | ₩140,984 | ₩135,854 | ₩138,605 | +1.97% | 1.9만 |
|---|
| 2026.07.06 | ₩133,680 | ₩133,922 | ₩132,032 | ₩133,061 | -0.46% | 1.3만 |
|---|
| 2026.07.02 | ₩129,687 | ₩132,762 | ₩129,687 | ₩132,762 | +2.37% | 6.7천 |
|---|
| 2026.07.01 | ₩129,339 | ₩129,808 | ₩128,495 | ₩128,671 | -0.52% | 9.9천 |
|---|
| 2026.06.30 | ₩129,138 | ₩130,639 | ₩128,776 | ₩129,002 | -0.10% | 1.3만 |
|---|
| 2026.06.29 | ₩127,436 | ₩128,722 | ₩127,436 | ₩128,722 | +1.01% | 1.6만 |
|---|
| 2026.06.26 | ₩127,208 | ₩128,012 | ₩125,955 | ₩127,672 | +0.36% | 6.7천 |
|---|
| 2026.06.25 | ₩126,029 | ₩127,342 | ₩125,036 | ₩125,083 | -0.75% | 7천 |
|---|
| 2026.06.24 | ₩124,903 | ₩127,396 | ₩124,903 | ₩125,577 | +0.54% | 7.6천 |
|---|
| 2026.06.23 | ₩123,590 | ₩124,729 | ₩123,590 | ₩124,268 | +0.55% | 3.4천 |
|---|
| 2026.06.22 | ₩122,424 | ₩123,369 | ₩121,600 | ₩122,790 | +0.30% | 1만 |
|---|
| 2026.06.18 | ₩120,950 | ₩121,727 | ₩119,530 | ₩120,618 | -0.27% | 1.3만 |
|---|
| 2026.06.17 | ₩117,463 | ₩121,218 | ₩117,463 | ₩119,800 | +1.99% | 1.8만 |
|---|
| 2026.06.16 | ₩118,552 | ₩118,552 | ₩116,595 | ₩117,342 | -1.02% | 3.6천 |
|---|
| 2026.06.15 | ₩118,029 | ₩118,203 | ₩117,346 | ₩117,999 | -0.02% | 3천 |
|---|
| 2026.06.12 | ₩116,729 | ₩117,989 | ₩116,729 | ₩116,803 | +0.06% | 1.4천 |
|---|
| 2026.06.11 | ₩114,465 | ₩116,609 | ₩114,203 | ₩116,318 | +1.62% | 6.9천 |
|---|
| 2026.06.10 | ₩116,354 | ₩116,354 | ₩113,407 | ₩113,407 | -2.53% | 2.8천 |
|---|
| 2026.06.09 | ₩113,902 | ₩114,400 | ₩112,334 | ₩114,400 | +0.44% | 3.4천 |
|---|
| 2026.06.08 | ₩113,567 | ₩113,674 | ₩112,562 | ₩112,692 | -0.77% | 2.5천 |
|---|
| 2026.06.05 | ₩114,887 | ₩115,570 | ₩113,509 | ₩113,509 | -1.20% | 5.6천 |
|---|
| 2026.06.04 | ₩114,826 | ₩116,501 | ₩114,826 | ₩116,062 | +1.08% | 4.5천 |
|---|
| 2026.06.03 | ₩112,803 | ₩113,293 | ₩112,548 | ₩113,293 | +0.43% | 4.4천 |
|---|
| 2026.06.02 | ₩113,446 | ₩113,446 | ₩110,900 | ₩111,972 | -1.30% | 1.6만 |
|---|
| 2026.06.01 | ₩115,242 | ₩117,882 | ₩113,178 | ₩113,193 | -1.78% | 7천 |
|---|
| 2026.05.29 | ₩117,305 | ₩117,305 | ₩115,594 | ₩116,023 | -1.09% | 2.9천 |
|---|
| 2026.05.28 | ₩117,466 | ₩117,466 | ₩116,224 | ₩116,909 | -0.47% | 2.9천 |
|---|
| 2026.05.27 | ₩116,501 | ₩117,882 | ₩116,501 | ₩116,898 | +0.34% | 3.1천 |
|---|
| 2026.05.26 | ₩115,965 | ₩116,488 | ₩115,577 | ₩116,371 | +0.35% | 3천 |
|---|
| 2026.05.22 | ₩115,791 | ₩116,515 | ₩115,295 | ₩115,396 | -0.34% | 4.1천 |
|---|
| 2026.05.21 | ₩114,612 | ₩116,153 | ₩114,317 | ₩115,933 | +1.15% | 1.5만 |
|---|
| 2026.05.20 | ₩114,505 | ₩115,644 | ₩114,277 | ₩115,510 | +0.88% | 2.4만 |
|---|
| 2026.05.19 | ₩113,057 | ₩113,057 | ₩112,456 | ₩112,456 | -0.53% | 1.3천 |
|---|
| 2026.05.18 | ₩115,684 | ₩115,684 | ₩113,032 | ₩113,032 | -2.29% | 4.2천 |
|---|
| 2026.05.15 | ₩117,748 | ₩117,748 | ₩115,001 | ₩115,005 | -2.33% | 9.1천 |
|---|
| 2026.05.14 | ₩118,940 | ₩119,262 | ₩118,569 | ₩118,569 | -0.31% | 4천 |
|---|
| 2026.05.13 | ₩118,310 | ₩119,650 | ₩118,310 | ₩119,278 | +0.82% | 4.2천 |
|---|
| 2026.05.12 | ₩117,614 | ₩118,498 | ₩117,614 | ₩118,432 | +0.70% | 3.7천 |
|---|
| 2026.05.11 | ₩118,659 | ₩120,133 | ₩117,245 | ₩117,245 | -1.19% | 6.3천 |
|---|
| 2026.05.08 | ₩117,922 | ₩118,377 | ₩117,540 | ₩118,250 | +0.28% | 2.6만 |
|---|
| 2026.05.07 | ₩120,468 | ₩120,468 | ₩116,093 | ₩117,208 | -2.71% | 2.2만 |
|---|
| 2026.05.06 | ₩119,034 | ₩121,165 | ₩118,277 | ₩121,126 | +1.76% | 14만 |
|---|
| 2026.05.05 | ₩117,593 | ₩117,654 | ₩116,702 | ₩117,143 | -0.38% | 2.5천 |
|---|
| 2026.05.04 | ₩115,269 | ₩116,968 | ₩115,269 | ₩116,968 | +1.47% | 7.9천 |
|---|
| 2026.05.01 | ₩113,701 | ₩114,250 | ₩113,513 | ₩113,856 | +0.14% | 2.9천 |
|---|
| 2026.04.30 | ₩112,655 | ₩113,928 | ₩112,655 | ₩113,604 | +0.84% | 4.4천 |
|---|
| 2026.04.29 | ₩111,918 | ₩111,959 | ₩111,208 | ₩111,687 | -0.21% | 4.7천 |
|---|
| 2026.04.28 | ₩112,796 | ₩112,796 | ₩111,649 | ₩111,909 | -0.79% | 3.4천 |
|---|
| 2026.04.27 | ₩113,406 | ₩114,585 | ₩112,058 | ₩112,058 | -1.19% | 5.1천 |
|---|
| 2026.04.24 | ₩114,424 | ₩114,424 | ₩112,704 | ₩112,704 | -1.50% | 8천 |
|---|
| 2026.04.23 | ₩115,738 | ₩116,535 | ₩114,946 | ₩115,356 | -0.33% | 2천 |
|---|
| 2026.04.22 | ₩116,140 | ₩116,917 | ₩115,818 | ₩116,917 | +0.67% | 3.2천 |
|---|
| 2026.04.21 | ₩118,069 | ₩118,069 | ₩115,360 | ₩115,360 | -2.29% | 2.8천 |
|---|
| 2026.04.20 | ₩117,493 | ₩117,493 | ₩116,850 | ₩116,893 | -0.51% | 3.6천 |
|---|
| 2026.04.17 | ₩116,944 | ₩117,841 | ₩116,568 | ₩117,772 | +0.71% | 4.8천 |
|---|
| 2026.04.16 | ₩117,171 | ₩117,171 | ₩115,215 | ₩115,412 | -1.50% | 4.6천 |
|---|
| 2026.04.15 | ₩117,091 | ₩117,091 | ₩115,811 | ₩117,021 | -0.06% | 5.3천 |
|---|
| 2026.04.14 | ₩116,756 | ₩117,828 | ₩116,354 | ₩116,753 | -0.00% | 1.1만 |
|---|
| 2026.04.13 | ₩113,004 | ₩114,853 | ₩113,004 | ₩114,136 | +1.00% | 5.1만 |
|---|
| 2026.04.10 | ₩113,674 | ₩113,674 | ₩112,722 | ₩112,923 | -0.66% | 2.8천 |
|---|
| 2026.04.09 | ₩113,480 | ₩115,021 | ₩113,480 | ₩114,999 | +1.34% | 2.1천 |
|---|
| 2026.04.08 | ₩113,701 | ₩113,788 | ₩113,017 | ₩113,564 | -0.12% | 2.3천 |
|---|
| 2026.04.07 | ₩111,758 | ₩111,972 | ₩110,538 | ₩111,865 | +0.10% | 3.5천 |
|---|
| 2026.04.06 | ₩113,258 | ₩113,419 | ₩112,052 | ₩112,156 | -0.97% | 2.2천 |
|---|
| 2026.04.02 | ₩111,443 | ₩112,856 | ₩111,275 | ₩112,165 | +0.65% | 2.7천 |
|---|
| 2026.04.01 | ₩112,843 | ₩113,312 | ₩111,771 | ₩112,199 | -0.57% | 1.7만 |
|---|
| 2026.03.31 | ₩109,372 | ₩111,704 | ₩109,372 | ₩111,306 | +1.77% | 5.5천 |
|---|
| 2026.03.30 | ₩106,532 | ₩106,532 | ₩104,481 | ₩105,070 | -1.37% | 7.2천 |
|---|
| 2026.03.27 | ₩107,885 | ₩107,912 | ₩105,339 | ₩105,339 | -2.36% | 7.3천 |
|---|
| 2026.03.26 | ₩108,006 | ₩109,379 | ₩108,006 | ₩108,126 | +0.11% | 3.7천 |
|---|
| 2026.03.25 | ₩106,197 | ₩109,332 | ₩106,197 | ₩108,928 | +2.57% | 1.4천 |
|---|
| 2026.03.24 | ₩106,130 | ₩106,185 | ₩104,723 | ₩105,111 | -0.96% | 1.5만 |
|---|
| 2026.03.23 | ₩109,265 | ₩109,882 | ₩108,180 | ₩108,662 | -0.55% | 5.7천 |
|---|
| 2026.03.20 | ₩109,949 | ₩109,949 | ₩107,068 | ₩107,400 | -2.32% | 2.8천 |
|---|
| 2026.03.19 | ₩107,590 | ₩109,450 | ₩107,590 | ₩109,106 | +1.41% | 8.5천 |
|---|
| 2026.03.18 | ₩110,190 | ₩110,190 | ₩108,501 | ₩108,501 | -1.53% | 3.1천 |
|---|
| 2026.03.17 | ₩111,476 | ₩111,503 | ₩110,820 | ₩111,275 | -0.18% | 2천 |
|---|
| 2026.03.16 | ₩109,908 | ₩110,679 | ₩109,774 | ₩110,503 | +0.54% | 3.3천 |
|---|
| 2026.03.13 | ₩110,391 | ₩110,766 | ₩108,877 | ₩108,877 | -1.37% | 3.1천 |
|---|
| 2026.03.12 | ₩110,873 | ₩110,994 | ₩108,977 | ₩109,453 | -1.28% | 2.9만 |
|---|
| 2026.03.11 | ₩112,669 | ₩113,325 | ₩112,669 | ₩112,985 | +0.28% | 2.4천 |
|---|
| 2026.03.10 | ₩114,545 | ₩114,679 | ₩112,367 | ₩114,237 | -0.27% | 1.9만 |
|---|
| 2026.03.09 | ₩110,954 | ₩114,518 | ₩110,954 | ₩114,518 | +3.21% | 1.3만 |
|---|
| 2026.03.06 | ₩110,109 | ₩111,878 | ₩110,109 | ₩111,865 | +1.59% | 1.9만 |
|---|
| 2026.03.05 | ₩110,900 | ₩111,396 | ₩109,346 | ₩110,002 | -0.81% | 7.2천 |
|---|
| 2026.03.04 | ₩110,163 | ₩113,687 | ₩108,767 | ₩112,119 | +1.78% | 4.5만 |
|---|
| 2026.03.03 | ₩111,208 | ₩111,208 | ₩109,091 | ₩109,340 | -1.68% | 2.9천 |
|---|
| 2026.03.02 | ₩111,637 | ₩114,076 | ₩111,637 | ₩113,246 | +1.44% | 2.8천 |
|---|
| 2026.02.27 | ₩113,325 | ₩113,768 | ₩112,890 | ₩113,768 | +0.39% | 900 |
|---|
| 2026.02.26 | ₩113,768 | ₩113,768 | ₩111,798 | ₩113,701 | -0.06% | 3.1천 |
|---|
| 2026.02.25 | ₩116,810 | ₩116,810 | ₩113,552 | ₩113,552 | -2.79% | 4.6천 |
|---|
| 2026.02.24 | ₩113,982 | ₩116,295 | ₩113,982 | ₩115,818 | +1.61% | 1.8천 |
|---|
| 2026.02.23 | ₩113,232 | ₩114,465 | ₩112,361 | ₩113,161 | -0.06% | 2.8천 |
|---|
| 2026.02.20 | ₩112,548 | ₩112,615 | ₩111,490 | ₩112,401 | -0.13% | 3.5천 |
|---|
| 2026.02.19 | ₩111,892 | ₩112,989 | ₩110,471 | ₩112,989 | +0.98% | 3.7천 |
|---|
| 2026.02.18 | ₩110,136 | ₩112,508 | ₩110,136 | ₩112,508 | +2.15% | 3.7천 |
|---|
| 2026.02.17 | ₩109,185 | ₩110,726 | ₩108,769 | ₩110,095 | +0.83% | 3.8천 |
|---|
| 2026.02.13 | ₩110,324 | ₩111,114 | ₩108,613 | ₩108,613 | -1.55% | 2.3천 |
|---|
| 2026.02.12 | ₩110,217 | ₩110,217 | ₩108,343 | ₩108,562 | -1.50% | 4.9천 |
|---|
| 2026.02.11 | ₩109,011 | ₩110,284 | ₩108,461 | ₩110,176 | +1.07% | 4.5천 |
|---|
| 2026.02.10 | ₩110,317 | ₩111,074 | ₩110,205 | ₩110,205 | -0.10% | 4.4천 |
|---|
| 2026.02.09 | ₩109,547 | ₩110,860 | ₩107,925 | ₩110,860 | +1.20% | 4.5천 |
|---|
| 2026.02.06 | ₩108,656 | ₩109,900 | ₩108,582 | ₩109,900 | +1.15% | 2.3천 |
|---|
| 2026.02.05 | ₩108,461 | ₩108,662 | ₩106,069 | ₩106,069 | -2.21% | 4.4천 |
|---|
| 2026.02.04 | ₩111,248 | ₩111,248 | ₩108,408 | ₩109,474 | -1.59% | 2.8천 |
|---|
| 2026.02.03 | ₩111,315 | ₩111,315 | ₩110,324 | ₩111,030 | -0.26% | 1.4천 |
|---|
| 2026.02.02 | ₩109,614 | ₩110,903 | ₩109,614 | ₩110,903 | +1.18% | 1.8천 |
|---|
| 2026.01.30 | ₩110,726 | ₩110,726 | ₩108,850 | ₩109,379 | -1.22% | 2.6천 |
|---|
| 2026.01.29 | ₩110,565 | ₩111,007 | ₩110,565 | ₩110,834 | +0.24% | 2.7천 |
|---|
| 2026.01.28 | ₩110,846 | ₩110,846 | ₩110,431 | ₩110,435 | -0.37% | 1.5천 |
|---|
| 2026.01.27 | ₩112,227 | ₩112,227 | ₩111,597 | ₩111,913 | -0.28% | 3.3천 |
|---|
| 2026.01.26 | ₩111,691 | ₩112,897 | ₩111,664 | ₩112,240 | +0.49% | 7.6천 |
|---|
| 2026.01.23 | ₩115,135 | ₩115,135 | ₩111,629 | ₩111,629 | -3.04% | 4.9천 |
|---|
| 2026.01.22 | ₩114,317 | ₩114,607 | ₩113,634 | ₩114,297 | -0.02% | 2.5천 |
|---|
| 2026.01.21 | ₩110,753 | ₩112,363 | ₩110,324 | ₩112,363 | +1.45% | 1.3만 |
|---|
| 2026.01.20 | ₩106,853 | ₩109,855 | ₩106,853 | ₩109,855 | +2.81% | 4.3천 |
|---|
| 2026.01.16 | ₩107,711 | ₩108,381 | ₩107,604 | ₩107,811 | +0.09% | 3.8천 |
|---|
| 2026.01.15 | ₩109,533 | ₩109,533 | ₩107,108 | ₩107,527 | -1.83% | 3.7천 |
|---|
| 2026.01.14 | ₩107,550 | ₩108,767 | ₩107,336 | ₩108,767 | +1.13% | 5.9천 |
|---|
| 2026.01.13 | ₩107,483 | ₩107,657 | ₩106,156 | ₩107,391 | -0.09% | 1.2만 |
|---|
| 2026.01.12 | ₩107,068 | ₩108,073 | ₩106,266 | ₩107,991 | +0.86% | 8.5천 |
|---|
| 2026.01.09 | ₩109,346 | ₩110,016 | ₩108,287 | ₩108,300 | -0.96% | 5.6천 |
|---|
| 2026.01.08 | ₩110,109 | ₩110,109 | ₩107,778 | ₩108,436 | -1.52% | 4.4천 |
|---|
| 2026.01.07 | ₩108,433 | ₩110,954 | ₩108,314 | ₩110,116 | +1.55% | 4.5천 |
|---|
| 2026.01.06 | ₩105,955 | ₩107,577 | ₩105,955 | ₩107,068 | +1.05% | 4.7천 |
|---|
| 2026.01.05 | ₩106,840 | ₩106,840 | ₩104,857 | ₩106,109 | -0.68% | 5.6천 |
|---|
| 2026.01.02 | ₩107,510 | ₩107,510 | ₩106,143 | ₩106,771 | -0.69% | 3.4천 |
|---|
| 2025.12.31 | ₩106,751 | ₩107,443 | ₩106,572 | ₩107,088 | +0.32% | 3.1천 |
|---|
| 2025.12.30 | ₩107,202 | ₩107,202 | ₩106,451 | ₩106,487 | -0.67% | 1.9천 |
|---|
| 2025.12.29 | ₩107,657 | ₩107,945 | ₩107,657 | ₩107,838 | +0.17% | 2.5천 |
|---|
| 2025.12.26 | ₩109,245 | ₩109,486 | ₩109,036 | ₩109,384 | +0.13% | 2천 |
|---|
| 2025.12.24 | ₩109,627 | ₩110,719 | ₩109,627 | ₩110,716 | +0.99% | 3.4천 |
|---|
| 2025.12.23 | ₩109,553 | ₩109,553 | ₩108,646 | ₩108,646 | -0.83% | 1.4천 |
|---|
| 2025.12.22 | ₩108,501 | ₩109,640 | ₩108,501 | ₩109,557 | +0.97% | 1.6천 |
|---|
| 2025.12.19 | ₩106,746 | ₩107,979 | ₩106,652 | ₩107,506 | +0.71% | 3.1천 |
|---|
| 2025.12.18 | ₩104,200 | ₩104,763 | ₩103,731 | ₩104,014 | -0.18% | 3.8천 |
|---|
| 2025.12.17 | ₩105,955 | ₩105,955 | ₩104,120 | ₩104,166 | -1.69% | 8.2천 |
|---|
| 2025.12.16 | ₩105,192 | ₩105,460 | ₩104,046 | ₩105,138 | -0.05% | 1.4만 |
|---|
| 2025.12.15 | ₩106,800 | ₩106,800 | ₩105,075 | ₩105,285 | -1.42% | 11.5만 |
|---|
| 2025.12.12 | ₩105,674 | ₩106,183 | ₩104,602 | ₩105,604 | -0.07% | 7.5천 |
|---|
| 2025.12.11 | ₩104,133 | ₩105,437 | ₩104,133 | ₩105,017 | +0.85% | 8.5천 |
|---|
| 2025.12.10 | ₩103,383 | ₩103,667 | ₩103,088 | ₩103,667 | +0.27% | 1.8천 |
|---|
| 2025.12.09 | ₩104,581 | ₩104,581 | ₩103,172 | ₩103,172 | -1.35% | 2.4천 |
|---|
| 2025.12.08 | ₩106,679 | ₩106,679 | ₩104,802 | ₩104,802 | -1.76% | 6.6천 |
|---|
| 2025.12.05 | ₩105,815 | ₩106,052 | ₩105,707 | ₩105,832 | +0.02% | 2.3천 |
|---|
| 2025.12.04 | ₩106,065 | ₩106,344 | ₩106,065 | ₩106,344 | +0.26% | 1.6천 |
|---|
| 2025.12.03 | ₩104,468 | ₩105,192 | ₩104,468 | ₩104,987 | +0.50% | 1.5천 |
|---|
| 2025.12.02 | ₩104,522 | ₩104,609 | ₩103,353 | ₩103,353 | -1.12% | 5천 |
|---|
| 2025.12.01 | ₩105,488 | ₩105,821 | ₩104,719 | ₩104,719 | -0.73% | 7천 |
|---|
| 2025.11.28 | ₩107,925 | ₩107,925 | ₩107,168 | ₩107,322 | -0.56% | 2.2천 |
|---|
| 2025.11.26 | ₩105,393 | ₩107,644 | ₩105,393 | ₩107,337 | +1.84% | 7.6천 |
|---|
| 2025.11.25 | ₩105,553 | ₩105,996 | ₩105,553 | ₩105,953 | +0.38% | 8.1천 |
|---|
| 2025.11.24 | ₩103,771 | ₩104,749 | ₩103,771 | ₩104,669 | +0.87% | 5.9천 |
|---|
| 2025.11.21 | ₩99,175 | ₩103,403 | ₩99,121 | ₩102,867 | +3.72% | 1.1만 |
|---|
| 2025.11.20 | ₩103,718 | ₩103,731 | ₩100,930 | ₩100,930 | -2.69% | 2.7천 |
|---|
| 2025.11.19 | ₩103,262 | ₩103,262 | ₩101,553 | ₩101,981 | -1.24% | 4천 |
|---|
| 2025.11.18 | ₩103,208 | ₩105,031 | ₩102,857 | ₩104,528 | +1.28% | 5.9천 |
|---|
| 2025.11.17 | ₩102,458 | ₩104,535 | ₩102,458 | ₩103,838 | +1.35% | 3.4천 |
|---|
| 2025.11.14 | ₩101,681 | ₩103,932 | ₩101,681 | ₩102,517 | +0.82% | 6.6천 |
|---|
| 2025.11.13 | ₩103,852 | ₩104,026 | ₩102,211 | ₩102,252 | -1.54% | 2.5천 |
|---|
| 2025.11.12 | ₩104,562 | ₩104,843 | ₩103,651 | ₩104,374 | -0.18% | 1.6만 |
|---|
| 2025.11.11 | ₩101,858 | ₩104,193 | ₩101,858 | ₩104,193 | +2.29% | 1.5천 |
|---|
| 2025.11.10 | ₩99,644 | ₩100,582 | ₩99,644 | ₩100,520 | +0.88% | 1.6천 |
|---|
| 2025.11.07 | ₩98,554 | ₩99,210 | ₩98,554 | ₩99,210 | +0.66% | 600 |
|---|
| 2025.11.06 | ₩99,785 | ₩99,785 | ₩99,429 | ₩99,429 | -0.36% | 1.1천 |
|---|
| 2025.11.05 | ₩99,416 | ₩99,898 | ₩99,362 | ₩99,381 | -0.04% | 1천 |
|---|
| 2025.11.04 | ₩97,848 | ₩98,719 | ₩97,817 | ₩97,817 | -0.03% | 1.1천 |
|---|
| 2025.11.03 | ₩99,724 | ₩99,724 | ₩97,567 | ₩98,808 | -0.92% | 3.6천 |
|---|
| 2025.10.31 | ₩98,947 | ₩100,003 | ₩98,639 | ₩100,003 | +1.07% | 8.5천 |
|---|
| 2025.10.30 | ₩97,821 | ₩99,021 | ₩97,741 | ₩97,951 | +0.13% | 2.6천 |
|---|
| 2025.10.29 | ₩99,322 | ₩99,336 | ₩97,915 | ₩98,136 | -1.19% | 3.8천 |
|---|
| 2025.10.28 | ₩99,336 | ₩99,336 | ₩98,844 | ₩98,844 | -0.50% | 2.4천 |
|---|
| 2025.10.27 | ₩98,662 | ₩100,180 | ₩98,625 | ₩100,180 | +1.54% | 1.6천 |
|---|
| 2025.10.24 | ₩97,821 | ₩97,821 | ₩97,017 | ₩97,212 | -0.62% | 2.6천 |
|---|
| 2025.10.23 | ₩97,419 | ₩97,419 | ₩96,012 | ₩96,678 | -0.76% | 1.2천 |
|---|
| 2025.10.22 | ₩98,813 | ₩98,813 | ₩96,093 | ₩96,530 | -2.31% | 1.1천 |
|---|
| 2025.10.21 | ₩97,875 | ₩98,183 | ₩97,580 | ₩97,658 | -0.22% | 2.3천 |
|---|
| 2025.10.20 | ₩97,379 | ₩98,733 | ₩97,379 | ₩98,340 | +0.99% | 3.2천 |
|---|
| 2025.10.17 | ₩96,455 | ₩96,790 | ₩96,130 | ₩96,551 | +0.10% | 1.8천 |
|---|
| 2025.10.16 | ₩97,779 | ₩97,779 | ₩96,334 | ₩96,666 | -1.14% | 2.6천 |
|---|
| 2025.10.15 | ₩96,026 | ₩97,776 | ₩96,026 | ₩97,579 | +1.62% | 4.9천 |
|---|
| 2025.10.14 | ₩94,207 | ₩95,463 | ₩94,207 | ₩95,155 | +1.01% | 800 |
|---|
| 2025.10.13 | ₩94,934 | ₩95,342 | ₩94,679 | ₩95,100 | +0.18% | 2.2천 |
|---|
| 2025.10.10 | ₩96,535 | ₩96,535 | ₩94,163 | ₩94,876 | -1.72% | 1.2만 |
|---|