시장 데이터를 불러오는 중
전체 종목
Banco Bilbao Vizcaya Argentaria S.A. Common Stock 과거 주가
Banco Bilbao Vizcaya Argentaria S.A. Common Stock · BBVA · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Banco Bilbao Vizcaya Argentaria S.A. Common Stock · BBVA · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,095 | ₩35,109 | ₩34,586 | ₩35,001 | -0.27% | 193.8만 |
| 2026.10.08 | ₩34,921 | ₩35,135 | ₩34,492 | ₩35,068 | +0.42% | 206.4만 |
| 2026.10.07 | ₩34,961 | ₩35,363 | ₩34,854 | ₩35,176 | +0.61% | 253.1만 |
| 2026.10.06 | ₩36,623 | ₩36,757 | ₩36,368 | ₩36,382 | -0.66% | 151.2만 |
| 2026.10.05 | ₩35,805 | ₩36,207 | ₩35,738 | ₩36,100 | +0.82% | 153.6만 |
| 2026.10.02 | ₩35,256 | ₩36,154 | ₩35,162 | ₩36,154 | +2.55% | 171.9만 |
| 2026.10.01 | ₩36,837 | ₩36,891 | ₩35,685 | ₩36,006 | -2.26% | 189.4만 |
| 2026.09.30 | ₩38,030 | ₩38,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,346 |
| -1.80% |
| 178.4만 |
| 2026.09.29 | ₩38,459 | ₩38,472 | ₩37,936 | ₩38,378 | -0.21% | 120.8만 |
|---|
| 2026.09.28 | ₩38,686 | ₩38,847 | ₩38,311 | ₩38,593 | -0.24% | 217.3만 |
|---|
| 2026.09.25 | ₩38,405 | ₩38,767 | ₩38,164 | ₩38,686 | +0.73% | 176만 |
|---|
| 2026.09.24 | ₩38,030 | ₩38,311 | ₩37,829 | ₩38,150 | +0.32% | 166.2만 |
|---|
| 2026.09.23 | ₩38,150 | ₩38,231 | ₩37,614 | ₩37,641 | -1.33% | 114.2만 |
|---|
| 2026.09.22 | ₩38,914 | ₩38,928 | ₩38,137 | ₩38,418 | -1.27% | 114.2만 |
|---|
| 2026.09.21 | ₩38,606 | ₩38,820 | ₩38,499 | ₩38,740 | +0.35% | 82.7만 |
|---|
| 2026.09.18 | ₩37,882 | ₩38,137 | ₩37,695 | ₩38,003 | +0.32% | 240.3만 |
|---|
| 2026.09.17 | ₩38,432 | ₩38,753 | ₩38,338 | ₩38,633 | +0.52% | 120.6만 |
|---|
| 2026.09.16 | ₩38,244 | ₩38,445 | ₩37,440 | ₩37,655 | -1.54% | 185.7만 |
|---|
| 2026.09.15 | ₩38,727 | ₩38,807 | ₩38,298 | ₩38,633 | -0.24% | 94.3만 |
|---|
| 2026.09.14 | ₩38,928 | ₩39,169 | ₩38,512 | ₩38,995 | +0.17% | 114.4만 |
|---|
| 2026.09.11 | ₩39,316 | ₩39,598 | ₩39,209 | ₩39,598 | +0.72% | 97.9만 |
|---|
| 2026.09.10 | ₩38,847 | ₩39,035 | ₩38,566 | ₩38,646 | -0.52% | 77.7만 |
|---|
| 2026.09.09 | ₩38,807 | ₩39,035 | ₩38,686 | ₩38,968 | +0.41% | 107.8만 |
|---|
| 2026.09.08 | ₩39,410 | ₩39,490 | ₩39,196 | ₩39,249 | -0.41% | 82.9만 |
|---|
| 2026.09.04 | ₩39,222 | ₩39,611 | ₩39,222 | ₩39,544 | +0.82% | 74.3만 |
|---|
| 2026.09.03 | ₩39,437 | ₩39,718 | ₩39,276 | ₩39,718 | +0.71% | 120.4만 |
|---|
| 2026.09.02 | ₩38,914 | ₩39,102 | ₩38,780 | ₩39,075 | +0.41% | 97.4만 |
|---|
| 2026.09.01 | ₩38,794 | ₩38,941 | ₩38,311 | ₩38,378 | -1.07% | 124만 |
|---|
| 2026.08.31 | ₩39,062 | ₩39,102 | ₩38,727 | ₩38,807 | -0.65% | 80.1만 |
|---|
| 2026.08.28 | ₩38,847 | ₩38,954 | ₩38,686 | ₩38,861 | +0.03% | 174.1만 |
|---|
| 2026.08.27 | ₩38,767 | ₩38,807 | ₩38,418 | ₩38,445 | -0.83% | 90만 |
|---|
| 2026.08.26 | ₩39,129 | ₩39,129 | ₩38,847 | ₩38,901 | -0.58% | 124.6만 |
|---|
| 2026.08.25 | ₩38,700 | ₩38,794 | ₩38,365 | ₩38,794 | +0.24% | 98.6만 |
|---|
| 2026.08.24 | ₩38,968 | ₩39,289 | ₩38,954 | ₩39,142 | +0.45% | 124.2만 |
|---|
| 2026.08.21 | ₩38,727 | ₩39,035 | ₩38,673 | ₩38,914 | +0.48% | 137.2만 |
|---|
| 2026.08.20 | ₩38,325 | ₩38,512 | ₩38,150 | ₩38,365 | +0.10% | 162.7만 |
|---|
| 2026.08.19 | ₩38,727 | ₩38,767 | ₩38,217 | ₩38,231 | -1.28% | 173.1만 |
|---|
| 2026.08.18 | ₩38,887 | ₩39,008 | ₩38,485 | ₩38,579 | -0.79% | 105.6만 |
|---|
| 2026.08.17 | ₩38,619 | ₩38,727 | ₩38,445 | ₩38,593 | -0.07% | 245.4만 |
|---|
| 2026.08.14 | ₩38,566 | ₩38,673 | ₩38,445 | ₩38,459 | -0.28% | 189.6만 |
|---|
| 2026.08.13 | ₩38,727 | ₩38,780 | ₩38,338 | ₩38,392 | -0.87% | 244.9만 |
|---|
| 2026.08.12 | ₩38,418 | ₩38,459 | ₩38,164 | ₩38,191 | -0.59% | 186.2만 |
|---|
| 2026.08.11 | ₩38,418 | ₩38,512 | ₩38,150 | ₩38,191 | -0.59% | 157.5만 |
|---|
| 2026.08.10 | ₩38,244 | ₩38,298 | ₩37,990 | ₩37,990 | -0.67% | 129.5만 |
|---|
| 2026.08.07 | ₩38,298 | ₩38,351 | ₩37,909 | ₩37,990 | -0.80% | 159.7만 |
|---|
| 2026.08.06 | ₩38,325 | ₩38,392 | ₩37,655 | ₩37,708 | -1.61% | 237.2만 |
|---|
| 2026.08.05 | ₩37,641 | ₩37,802 | ₩37,400 | ₩37,614 | -0.07% | 341.5만 |
|---|
| 2026.08.04 | ₩37,923 | ₩38,164 | ₩37,427 | ₩37,681 | -0.64% | 184.6만 |
|---|
| 2026.08.03 | ₩37,775 | ₩38,043 | ₩37,681 | ₩38,003 | +0.60% | 190.1만 |
|---|
| 2026.07.31 | ₩37,159 | ₩37,588 | ₩36,851 | ₩37,454 | +0.79% | 225.4만 |
|---|
| 2026.07.30 | ₩36,556 | ₩36,985 | ₩36,408 | ₩36,985 | +1.17% | 316.2만 |
|---|
| 2026.07.29 | ₩34,787 | ₩35,095 | ₩34,372 | ₩34,385 | -1.16% | 141.3만 |
|---|
| 2026.07.28 | ₩35,176 | ₩35,604 | ₩35,082 | ₩35,537 | +1.03% | 107.4만 |
|---|
| 2026.07.27 | ₩35,403 | ₩35,631 | ₩35,256 | ₩35,631 | +0.64% | 114만 |
|---|
| 2026.07.24 | ₩34,532 | ₩34,881 | ₩34,506 | ₩34,774 | +0.70% | 99.3만 |
|---|
| 2026.07.23 | ₩34,077 | ₩34,117 | ₩33,755 | ₩33,916 | -0.47% | 79.1만 |
|---|
| 2026.07.22 | ₩35,122 | ₩35,310 | ₩35,015 | ₩35,149 | +0.08% | 113.2만 |
|---|
| 2026.07.21 | ₩34,318 | ₩34,559 | ₩34,171 | ₩34,385 | +0.20% | 75.3만 |
|---|
| 2026.07.20 | ₩33,822 | ₩33,996 | ₩33,621 | ₩33,661 | -0.48% | 91.6만 |
|---|
| 2026.07.17 | ₩33,407 | ₩33,862 | ₩33,366 | ₩33,688 | +0.84% | 86.5만 |
|---|
| 2026.07.16 | ₩34,117 | ₩34,640 | ₩34,063 | ₩34,439 | +0.94% | 152.3만 |
|---|
| 2026.07.15 | ₩34,117 | ₩34,291 | ₩33,769 | ₩34,224 | +0.31% | 108.9만 |
|---|
| 2026.07.14 | ₩34,345 | ₩34,800 | ₩34,278 | ₩34,398 | +0.16% | 111.5만 |
|---|
| 2026.07.13 | ₩34,425 | ₩34,479 | ₩33,916 | ₩34,023 | -1.17% | 103.3만 |
|---|
| 2026.07.10 | ₩34,398 | ₩34,586 | ₩34,157 | ₩34,425 | +0.08% | 104.4만 |
|---|
| 2026.07.09 | ₩34,037 | ₩34,130 | ₩33,635 | ₩33,983 | -0.16% | 149.1만 |
|---|
| 2026.07.08 | ₩33,822 | ₩33,956 | ₩33,353 | ₩33,929 | +0.32% | 106만 |
|---|
| 2026.07.07 | ₩35,256 | ₩35,377 | ₩34,747 | ₩34,934 | -0.91% | 178.1만 |
|---|
| 2026.07.06 | ₩34,680 | ₩35,028 | ₩34,586 | ₩35,028 | +1.00% | 159.1만 |
|---|
| 2026.07.02 | ₩34,479 | ₩34,653 | ₩34,077 | ₩34,305 | -0.51% | 106.1만 |
|---|
| 2026.07.01 | ₩33,206 | ₩33,541 | ₩33,152 | ₩33,474 | +0.81% | 79.6만 |
|---|
| 2026.06.30 | ₩33,152 | ₩33,594 | ₩33,031 | ₩33,581 | +1.29% | 123.8만 |
|---|
| 2026.06.29 | ₩32,777 | ₩33,112 | ₩32,696 | ₩33,112 | +1.02% | 120.6만 |
|---|
| 2026.06.26 | ₩32,804 | ₩32,924 | ₩32,482 | ₩32,656 | -0.45% | 120.3만 |
|---|
| 2026.06.25 | ₩32,750 | ₩33,139 | ₩32,576 | ₩32,871 | +0.37% | 120.6만 |
|---|
| 2026.06.24 | ₩32,428 | ₩32,522 | ₩32,134 | ₩32,375 | -0.17% | 165.2만 |
|---|
| 2026.06.23 | ₩32,991 | ₩33,232 | ₩32,897 | ₩32,978 | -0.04% | 166.9만 |
|---|
| 2026.06.22 | ₩33,434 | ₩33,501 | ₩33,139 | ₩33,299 | -0.40% | 194.8만 |
|---|
| 2026.06.18 | ₩32,938 | ₩33,206 | ₩32,777 | ₩32,804 | -0.41% | 256.4만 |
|---|
| 2026.06.17 | ₩33,366 | ₩33,635 | ₩32,737 | ₩32,790 | -1.73% | 157.7만 |
|---|
| 2026.06.16 | ₩32,589 | ₩32,978 | ₩32,589 | ₩32,683 | +0.29% | 155.5만 |
|---|
| 2026.06.15 | ₩32,120 | ₩32,160 | ₩31,852 | ₩31,933 | -0.58% | 167.5만 |
|---|
| 2026.06.12 | ₩30,995 | ₩31,316 | ₩30,834 | ₩31,276 | +0.91% | 360.1만 |
|---|
| 2026.06.11 | ₩29,681 | ₩31,062 | ₩29,614 | ₩31,021 | +4.51% | 342만 |
|---|
| 2026.06.10 | ₩29,990 | ₩30,097 | ₩29,494 | ₩29,507 | -1.61% | 249만 |
|---|
| 2026.06.09 | ₩30,593 | ₩30,606 | ₩29,614 | ₩30,191 | -1.31% | 141.1만 |
|---|
| 2026.06.08 | ₩30,258 | ₩30,351 | ₩29,829 | ₩29,976 | -0.93% | 205.2만 |
|---|
| 2026.06.05 | ₩30,378 | ₩30,378 | ₩29,601 | ₩29,775 | -1.99% | 205.3만 |
|---|
| 2026.06.04 | ₩30,660 | ₩30,700 | ₩30,392 | ₩30,593 | -0.22% | 146.4만 |
|---|
| 2026.06.03 | ₩30,847 | ₩30,847 | ₩30,244 | ₩30,351 | -1.61% | 116.4만 |
|---|
| 2026.06.02 | ₩31,021 | ₩31,249 | ₩30,901 | ₩31,209 | +0.60% | 112.1만 |
|---|
| 2026.06.01 | ₩30,579 | ₩31,196 | ₩30,512 | ₩31,048 | +1.53% | 165.7만 |
|---|
| 2026.05.29 | ₩31,504 | ₩31,718 | ₩31,236 | ₩31,343 | -0.51% | 102.2만 |
|---|
| 2026.05.28 | ₩30,686 | ₩31,236 | ₩30,673 | ₩30,995 | +1.00% | 144.7만 |
|---|
| 2026.05.27 | ₩31,343 | ₩31,450 | ₩31,155 | ₩31,182 | -0.51% | 128.8만 |
|---|
| 2026.05.26 | ₩31,209 | ₩31,383 | ₩30,968 | ₩31,155 | -0.17% | 125.1만 |
|---|
| 2026.05.22 | ₩30,338 | ₩30,365 | ₩29,842 | ₩29,976 | -1.19% | 138.7만 |
|---|
| 2026.05.21 | ₩30,057 | ₩30,499 | ₩29,480 | ₩30,432 | +1.25% | 151.7만 |
|---|
| 2026.05.20 | ₩29,467 | ₩30,526 | ₩29,467 | ₩30,459 | +3.37% | 171.8만 |
|---|
| 2026.05.19 | ₩29,306 | ₩29,480 | ₩28,958 | ₩28,985 | -1.10% | 206.5만 |
|---|
| 2026.05.18 | ₩29,440 | ₩29,681 | ₩29,253 | ₩29,534 | +0.32% | 178.6만 |
|---|
| 2026.05.15 | ₩29,253 | ₩29,467 | ₩29,186 | ₩29,333 | +0.27% | 136.8만 |
|---|
| 2026.05.14 | ₩29,601 | ₩29,762 | ₩29,333 | ₩29,413 | -0.63% | 149.3만 |
|---|
| 2026.05.13 | ₩28,824 | ₩29,346 | ₩28,824 | ₩29,212 | +1.35% | 142.4만 |
|---|
| 2026.05.12 | ₩29,105 | ₩29,279 | ₩28,985 | ₩29,226 | +0.41% | 161.2만 |
|---|
| 2026.05.11 | ₩29,869 | ₩29,869 | ₩29,346 | ₩29,400 | -1.57% | 138.1만 |
|---|
| 2026.05.08 | ₩30,043 | ₩30,177 | ₩29,762 | ₩29,856 | -0.62% | 110.9만 |
|---|
| 2026.05.07 | ₩29,936 | ₩30,030 | ₩29,226 | ₩29,306 | -2.10% | 169.3만 |
|---|
| 2026.05.06 | ₩29,668 | ₩29,789 | ₩29,547 | ₩29,695 | +0.09% | 96.3만 |
|---|
| 2026.05.05 | ₩28,382 | ₩28,717 | ₩28,368 | ₩28,663 | +0.99% | 100.1만 |
|---|
| 2026.05.04 | ₩28,422 | ₩28,489 | ₩27,738 | ₩27,913 | -1.79% | 195.3만 |
|---|
| 2026.05.01 | ₩29,145 | ₩29,722 | ₩29,145 | ₩29,480 | +1.15% | 74만 |
|---|
| 2026.04.30 | ₩29,212 | ₩29,641 | ₩29,105 | ₩29,641 | +1.47% | 164.7만 |
|---|
| 2026.04.29 | ₩29,387 | ₩29,387 | ₩28,475 | ₩28,529 | -2.92% | 177.9만 |
|---|
| 2026.04.28 | ₩29,413 | ₩29,574 | ₩29,360 | ₩29,547 | +0.46% | 145.1만 |
|---|
| 2026.04.27 | ₩29,373 | ₩29,547 | ₩29,105 | ₩29,494 | +0.41% | 195.4만 |
|---|
| 2026.04.24 | ₩29,038 | ₩29,373 | ₩28,944 | ₩29,306 | +0.92% | 110.8만 |
|---|
| 2026.04.23 | ₩29,360 | ₩29,454 | ₩28,623 | ₩28,971 | -1.32% | 403.9만 |
|---|
| 2026.04.22 | ₩30,083 | ₩30,083 | ₩29,802 | ₩29,869 | -0.71% | 139.4만 |
|---|
| 2026.04.21 | ₩30,713 | ₩30,834 | ₩30,003 | ₩30,110 | -1.96% | 216.1만 |
|---|
| 2026.04.20 | ₩31,182 | ₩31,236 | ₩30,780 | ₩31,088 | -0.30% | 233.9만 |
|---|
| 2026.04.17 | ₩31,959 | ₩32,348 | ₩31,866 | ₩31,959 | 0.00% | 102.4만 |
|---|
| 2026.04.16 | ₩31,196 | ₩31,276 | ₩30,673 | ₩30,780 | -1.33% | 93.6만 |
|---|
| 2026.04.15 | ₩31,276 | ₩31,370 | ₩31,142 | ₩31,236 | -0.13% | 98만 |
|---|
| 2026.04.14 | ₩31,531 | ₩31,812 | ₩31,504 | ₩31,638 | +0.34% | 123.7만 |
|---|
| 2026.04.13 | ₩30,606 | ₩31,397 | ₩30,606 | ₩31,383 | +2.54% | 373.9만 |
|---|
| 2026.04.10 | ₩30,954 | ₩31,129 | ₩30,807 | ₩30,901 | -0.17% | 130.6만 |
|---|
| 2026.04.09 | ₩30,057 | ₩30,512 | ₩29,896 | ₩30,418 | +1.20% | 431.8만 |
|---|
| 2026.04.08 | ₩31,892 | ₩31,959 | ₩31,088 | ₩31,343 | -1.72% | 136.6만 |
|---|
| 2026.04.07 | ₩29,320 | ₩29,856 | ₩29,092 | ₩29,775 | +1.55% | 178.2만 |
|---|
| 2026.04.06 | ₩29,614 | ₩29,614 | ₩29,239 | ₩29,239 | -1.27% | 150.2만 |
|---|
| 2026.04.02 | ₩28,462 | ₩29,373 | ₩28,248 | ₩29,373 | +3.20% | 150.3만 |
|---|
| 2026.04.01 | ₩29,360 | ₩29,494 | ₩29,065 | ₩29,239 | -0.41% | 105.9만 |
|---|
| 2026.03.31 | ₩28,047 | ₩29,025 | ₩27,980 | ₩29,025 | +3.49% | 187.2만 |
|---|
| 2026.03.30 | ₩27,631 | ₩27,725 | ₩27,149 | ₩27,243 | -1.41% | 240.5만 |
|---|
| 2026.03.27 | ₩27,645 | ₩27,966 | ₩27,229 | ₩27,363 | -1.02% | 163.5만 |
|---|
| 2026.03.26 | ₩28,368 | ₩28,583 | ₩28,033 | ₩28,033 | -1.18% | 122.6만 |
|---|
| 2026.03.25 | ₩29,092 | ₩29,199 | ₩28,663 | ₩28,797 | -1.01% | 246.1만 |
|---|
| 2026.03.24 | ₩27,926 | ₩28,837 | ₩27,779 | ₩28,609 | +2.45% | 494.1만 |
|---|
| 2026.03.23 | ₩28,248 | ₩29,226 | ₩28,248 | ₩28,730 | +1.71% | 303.3만 |
|---|
| 2026.03.20 | ₩28,274 | ₩28,274 | ₩27,296 | ₩27,524 | -2.65% | 315.3만 |
|---|
| 2026.03.19 | ₩27,149 | ₩28,207 | ₩27,135 | ₩28,060 | +3.36% | 238.8만 |
|---|
| 2026.03.18 | ₩28,073 | ₩28,301 | ₩27,805 | ₩27,832 | -0.86% | 180.5만 |
|---|
| 2026.03.17 | ₩28,301 | ₩28,449 | ₩27,779 | ₩27,980 | -1.14% | 138.4만 |
|---|
| 2026.03.16 | ₩27,819 | ₩28,167 | ₩27,779 | ₩28,033 | +0.77% | 199.3만 |
|---|
| 2026.03.13 | ₩27,926 | ₩28,114 | ₩27,296 | ₩27,403 | -1.87% | 161.6만 |
|---|
| 2026.03.12 | ₩27,966 | ₩28,167 | ₩27,430 | ₩27,899 | -0.24% | 210.5만 |
|---|
| 2026.03.11 | ₩29,132 | ₩29,440 | ₩28,958 | ₩29,320 | +0.64% | 152.8만 |
|---|
| 2026.03.10 | ₩29,199 | ₩30,057 | ₩29,011 | ₩29,427 | +0.78% | 191.3만 |
|---|
| 2026.03.09 | ₩27,993 | ₩29,038 | ₩27,631 | ₩28,904 | +3.26% | 208.6만 |
|---|
| 2026.03.06 | ₩28,207 | ₩28,743 | ₩27,886 | ₩28,569 | +1.28% | 153.7만 |
|---|
| 2026.03.05 | ₩29,119 | ₩29,320 | ₩28,556 | ₩28,851 | -0.92% | 255.7만 |
|---|
| 2026.03.04 | ₩29,078 | ₩29,614 | ₩28,998 | ₩29,547 | +1.61% | 213.2만 |
|---|
| 2026.03.03 | ₩27,872 | ₩28,301 | ₩27,484 | ₩27,980 | +0.38% | 412.5만 |
|---|
| 2026.03.02 | ₩29,681 | ₩29,976 | ₩29,494 | ₩29,802 | +0.41% | 277.8만 |
|---|
| 2026.02.27 | ₩31,557 | ₩31,598 | ₩30,767 | ₩30,995 | -1.78% | 188.3만 |
|---|
| 2026.02.26 | ₩31,611 | ₩31,812 | ₩31,423 | ₩31,705 | +0.30% | 179.1만 |
|---|
| 2026.02.25 | ₩31,557 | ₩31,906 | ₩31,504 | ₩31,852 | +0.93% | 284.4만 |
|---|
| 2026.02.24 | ₩30,968 | ₩31,611 | ₩30,861 | ₩31,531 | +1.82% | 288.9만 |
|---|
| 2026.02.23 | ₩32,026 | ₩32,147 | ₩31,383 | ₩31,745 | -0.88% | 248.2만 |
|---|
| 2026.02.20 | ₩31,035 | ₩31,531 | ₩30,968 | ₩31,504 | +1.51% | 121.5만 |
|---|
| 2026.02.19 | ₩30,847 | ₩31,142 | ₩30,753 | ₩31,088 | +0.78% | 105.7만 |
|---|
| 2026.02.18 | ₩31,289 | ₩31,598 | ₩31,263 | ₩31,477 | +0.60% | 126.9만 |
|---|
| 2026.02.17 | ₩30,619 | ₩31,008 | ₩30,606 | ₩30,968 | +1.14% | 192.7만 |
|---|
| 2026.02.13 | ₩30,351 | ₩30,619 | ₩30,150 | ₩30,459 | +0.35% | 882만 |
|---|
| 2026.02.12 | ₩32,040 | ₩32,080 | ₩31,102 | ₩31,263 | -2.43% | 154만 |
|---|
| 2026.02.11 | ₩32,361 | ₩32,469 | ₩31,745 | ₩32,268 | -0.29% | 166.4만 |
|---|
| 2026.02.10 | ₩33,058 | ₩33,085 | ₩32,562 | ₩32,897 | -0.49% | 130.8만 |
|---|
| 2026.02.09 | ₩32,549 | ₩33,058 | ₩32,402 | ₩32,938 | +1.19% | 204.8만 |
|---|
| 2026.02.06 | ₩32,093 | ₩32,294 | ₩31,705 | ₩32,281 | +0.58% | 563.6만 |
|---|
| 2026.02.05 | ₩32,000 | ₩32,388 | ₩31,021 | ₩31,088 | -2.85% | 553.3만 |
|---|
| 2026.02.04 | ₩34,881 | ₩35,109 | ₩34,037 | ₩34,398 | -1.38% | 196.2만 |
|---|
| 2026.02.03 | ₩34,707 | ₩34,908 | ₩34,144 | ₩34,372 | -0.97% | 234.5만 |
|---|
| 2026.02.02 | ₩34,224 | ₩34,787 | ₩34,224 | ₩34,747 | +1.53% | 134.8만 |
|---|
| 2026.01.30 | ₩34,305 | ₩34,465 | ₩33,822 | ₩34,063 | -0.70% | 131.3만 |
|---|
| 2026.01.29 | ₩34,412 | ₩34,479 | ₩33,353 | ₩34,090 | -0.93% | 200.1만 |
|---|
| 2026.01.28 | ₩33,903 | ₩33,983 | ₩33,487 | ₩33,688 | -0.63% | 170.5만 |
|---|
| 2026.01.27 | ₩34,586 | ₩35,028 | ₩34,546 | ₩34,988 | +1.16% | 186.7만 |
|---|
| 2026.01.26 | ₩33,836 | ₩34,090 | ₩33,809 | ₩34,063 | +0.67% | 110.8만 |
|---|
| 2026.01.23 | ₩33,219 | ₩33,541 | ₩33,018 | ₩33,460 | +0.73% | 141.5만 |
|---|
| 2026.01.22 | ₩33,192 | ₩33,581 | ₩33,112 | ₩33,527 | +1.01% | 147만 |
|---|
| 2026.01.21 | ₩32,455 | ₩33,286 | ₩32,361 | ₩33,232 | +2.39% | 179.6만 |
|---|
| 2026.01.20 | ₩32,455 | ₩32,750 | ₩32,147 | ₩32,281 | -0.54% | 178만 |
|---|
| 2026.01.16 | ₩32,335 | ₩32,670 | ₩32,241 | ₩32,670 | +1.04% | 160.3만 |
|---|
| 2026.01.15 | ₩32,415 | ₩32,603 | ₩32,268 | ₩32,281 | -0.41% | 175.1만 |
|---|
| 2026.01.14 | ₩33,206 | ₩33,206 | ₩32,643 | ₩32,790 | -1.25% | 219만 |
|---|
| 2026.01.13 | ₩32,790 | ₩33,259 | ₩32,589 | ₩33,058 | +0.82% | 385.1만 |
|---|
| 2026.01.12 | ₩32,147 | ₩32,455 | ₩32,120 | ₩32,455 | +0.96% | 106.7만 |
|---|
| 2026.01.09 | ₩31,691 | ₩31,866 | ₩31,490 | ₩31,758 | +0.21% | 135.3만 |
|---|
| 2026.01.08 | ₩31,115 | ₩31,785 | ₩31,088 | ₩31,598 | +1.55% | 322.9만 |
|---|
| 2026.01.07 | ₩31,182 | ₩31,222 | ₩30,901 | ₩30,928 | -0.82% | 151.2만 |
|---|
| 2026.01.06 | ₩32,134 | ₩32,134 | ₩31,249 | ₩31,370 | -2.38% | 212만 |
|---|
| 2026.01.05 | ₩31,879 | ₩32,415 | ₩31,879 | ₩32,415 | +1.68% | 122.4만 |
|---|
| 2026.01.02 | ₩31,812 | ₩32,147 | ₩31,785 | ₩32,147 | +1.05% | 169.5만 |
|---|
| 2025.12.31 | ₩31,410 | ₩31,571 | ₩31,236 | ₩31,236 | -0.55% | 64.9만 |
|---|
| 2025.12.30 | ₩31,504 | ₩31,611 | ₩31,370 | ₩31,423 | -0.26% | 134.6만 |
|---|
| 2025.12.29 | ₩31,075 | ₩31,155 | ₩30,981 | ₩30,995 | -0.26% | 81.6만 |
|---|
| 2025.12.26 | ₩31,356 | ₩31,423 | ₩31,021 | ₩31,021 | -1.07% | 77.7만 |
|---|
| 2025.12.24 | ₩31,075 | ₩31,249 | ₩31,021 | ₩31,249 | +0.56% | 28.9만 |
|---|
| 2025.12.23 | ₩30,968 | ₩31,236 | ₩30,954 | ₩31,075 | +0.35% | 73.4만 |
|---|
| 2025.12.22 | ₩31,102 | ₩31,222 | ₩30,981 | ₩31,008 | -0.30% | 85.6만 |
|---|
| 2025.12.19 | ₩31,276 | ₩31,276 | ₩30,887 | ₩30,887 | -1.24% | 124만 |
|---|
| 2025.12.18 | ₩30,351 | ₩30,753 | ₩30,284 | ₩30,646 | +0.97% | 103.9만 |
|---|
| 2025.12.17 | ₩30,150 | ₩30,526 | ₩30,030 | ₩30,177 | +0.09% | 160.5만 |
|---|
| 2025.12.16 | ₩30,646 | ₩30,673 | ₩30,110 | ₩30,164 | -1.57% | 262.5만 |
|---|
| 2025.12.15 | ₩30,673 | ₩30,820 | ₩30,499 | ₩30,780 | +0.35% | 64.7만 |
|---|
| 2025.12.12 | ₩30,633 | ₩30,660 | ₩30,043 | ₩30,325 | -1.01% | 152.5만 |
|---|
| 2025.12.11 | ₩30,646 | ₩30,686 | ₩30,405 | ₩30,499 | -0.48% | 146.2만 |
|---|
| 2025.12.10 | ₩29,655 | ₩29,990 | ₩29,387 | ₩29,963 | +1.04% | 117.2만 |
|---|
| 2025.12.09 | ₩29,454 | ₩29,614 | ₩29,239 | ₩29,333 | -0.41% | 151.6만 |
|---|
| 2025.12.08 | ₩29,400 | ₩29,507 | ₩29,172 | ₩29,266 | -0.46% | 145.6만 |
|---|
| 2025.12.05 | ₩29,574 | ₩29,681 | ₩29,172 | ₩29,212 | -1.22% | 159.4만 |
|---|
| 2025.12.04 | ₩29,480 | ₩29,802 | ₩29,413 | ₩29,681 | +0.68% | 86.1만 |
|---|
| 2025.12.03 | ₩29,534 | ₩29,614 | ₩29,011 | ₩29,346 | -0.64% | 108.3만 |
|---|
| 2025.12.02 | ₩29,346 | ₩29,373 | ₩29,132 | ₩29,293 | -0.18% | 132.3만 |
|---|
| 2025.12.01 | ₩29,065 | ₩29,306 | ₩29,065 | ₩29,119 | +0.18% | 79.6만 |
|---|
| 2025.11.28 | ₩28,851 | ₩28,918 | ₩28,797 | ₩28,877 | +0.09% | 42.1만 |
|---|
| 2025.11.26 | ₩28,609 | ₩28,931 | ₩28,583 | ₩28,810 | +0.70% | 144.2만 |
|---|
| 2025.11.25 | ₩28,395 | ₩28,489 | ₩28,248 | ₩28,368 | -0.09% | 101.3만 |
|---|
| 2025.11.24 | ₩27,564 | ₩27,859 | ₩27,511 | ₩27,658 | +0.34% | 104.6만 |
|---|
| 2025.11.21 | ₩27,283 | ₩27,578 | ₩27,109 | ₩27,336 | +0.20% | 128.2만 |
|---|
| 2025.11.20 | ₩27,846 | ₩28,006 | ₩27,082 | ₩27,109 | -2.65% | 141.8만 |
|---|
| 2025.11.19 | ₩27,497 | ₩27,645 | ₩27,350 | ₩27,497 | 0.00% | 121.2만 |
|---|
| 2025.11.18 | ₩27,269 | ₩27,430 | ₩27,082 | ₩27,403 | +0.49% | 213.2만 |
|---|
| 2025.11.17 | ₩28,033 | ₩28,127 | ₩27,645 | ₩27,832 | -0.72% | 123.9만 |
|---|
| 2025.11.14 | ₩28,489 | ₩28,676 | ₩28,355 | ₩28,395 | -0.33% | 329.5만 |
|---|
| 2025.11.13 | ₩29,521 | ₩29,601 | ₩28,931 | ₩28,958 | -1.91% | 118.1만 |
|---|
| 2025.11.12 | ₩29,159 | ₩29,346 | ₩29,105 | ₩29,253 | +0.32% | 109.5만 |
|---|
| 2025.11.11 | ₩28,569 | ₩28,837 | ₩28,542 | ₩28,743 | +0.61% | 110.9만 |
|---|
| 2025.11.10 | ₩28,020 | ₩28,315 | ₩27,939 | ₩28,274 | +0.91% | 142.4만 |
|---|
| 2025.11.07 | ₩27,176 | ₩27,403 | ₩26,934 | ₩27,363 | +0.69% | 128.7만 |
|---|
| 2025.11.06 | ₩27,564 | ₩27,832 | ₩27,564 | ₩27,712 | +0.53% | 159.1만 |
|---|
| 2025.11.05 | ₩27,149 | ₩27,564 | ₩27,042 | ₩27,417 | +0.99% | 163.6만 |
|---|
| 2025.11.04 | ₩26,760 | ₩27,135 | ₩26,760 | ₩26,827 | +0.25% | 135.8만 |
|---|
| 2025.11.03 | ₩26,881 | ₩26,881 | ₩26,586 | ₩26,640 | -0.90% | 124.2만 |
|---|
| 2025.10.31 | ₩27,001 | ₩27,042 | ₩26,747 | ₩26,975 | -0.10% | 132.5만 |
|---|
| 2025.10.30 | ₩26,573 | ₩26,881 | ₩26,559 | ₩26,707 | +0.50% | 194.1만 |
|---|
| 2025.10.29 | ₩27,028 | ₩27,524 | ₩27,001 | ₩27,202 | +0.64% | 194.5만 |
|---|
| 2025.10.28 | ₩26,653 | ₩26,921 | ₩26,626 | ₩26,921 | +1.01% | 99.3만 |
|---|
| 2025.10.27 | ₩26,640 | ₩26,841 | ₩26,613 | ₩26,814 | +0.65% | 91.6만 |
|---|
| 2025.10.24 | ₩26,130 | ₩26,318 | ₩26,050 | ₩26,318 | +0.72% | 109.9만 |
|---|
| 2025.10.23 | ₩26,613 | ₩26,626 | ₩26,224 | ₩26,345 | -1.01% | 129.2만 |
|---|
| 2025.10.22 | ₩26,532 | ₩26,599 | ₩26,130 | ₩26,358 | -0.66% | 156.7만 |
|---|
| 2025.10.21 | ₩26,666 | ₩26,733 | ₩26,211 | ₩26,211 | -1.71% | 196.1만 |
|---|
| 2025.10.20 | ₩26,760 | ₩27,015 | ₩26,733 | ₩26,961 | +0.75% | 302.1만 |
|---|
| 2025.10.17 | ₩26,305 | ₩26,331 | ₩25,849 | ₩26,224 | -0.31% | 516.4만 |
|---|
| 2025.10.16 | ₩24,120 | ₩26,800 | ₩23,986 | ₩26,104 | +8.22% | 635.8만 |
|---|
| 2025.10.15 | ₩24,750 | ₩24,831 | ₩24,268 | ₩24,469 | -1.14% | 113.4만 |
|---|
| 2025.10.14 | ₩24,656 | ₩24,951 | ₩24,536 | ₩24,884 | +0.92% | 134.2만 |
|---|
| 2025.10.13 | ₩24,321 | ₩24,630 | ₩24,308 | ₩24,576 | +1.05% | 70.7만 |
|---|
| 2025.10.10 | ₩24,844 | ₩24,951 | ₩24,134 | ₩24,174 | -2.70% | 120.5만 |
|---|