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 | ₩35,120 | ₩35,134 | ₩34,611 | ₩35,026 | -0.27% | 193.8만 |
| 2026.10.08 | ₩34,946 | ₩35,160 | ₩34,517 | ₩35,093 | +0.42% | 206.4만 |
| 2026.10.07 | ₩34,986 | ₩35,388 | ₩34,879 | ₩35,201 | +0.61% | 253.1만 |
| 2026.10.06 | ₩36,649 | ₩36,783 | ₩36,394 | ₩36,408 | -0.66% | 151.2만 |
| 2026.10.05 | ₩35,831 | ₩36,233 | ₩35,764 | ₩36,126 | +0.82% | 153.6만 |
| 2026.10.02 | ₩35,281 | ₩36,180 | ₩35,187 | ₩36,180 | +2.55% | 171.9만 |
| 2026.10.01 | ₩36,864 | ₩36,917 | ₩35,710 | ₩36,032 | -2.26% | 189.4만 |
| 2026.09.30 | ₩38,057 | ₩38,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,373 |
| -1.80% |
| 178.4만 |
| 2026.09.29 | ₩38,486 | ₩38,500 | ₩37,963 | ₩38,406 | -0.21% | 120.8만 |
|---|
| 2026.09.28 | ₩38,714 | ₩38,875 | ₩38,339 | ₩38,620 | -0.24% | 217.3만 |
|---|
| 2026.09.25 | ₩38,432 | ₩38,795 | ₩38,191 | ₩38,714 | +0.73% | 176만 |
|---|
| 2026.09.24 | ₩38,057 | ₩38,339 | ₩37,856 | ₩38,178 | +0.32% | 166.2만 |
|---|
| 2026.09.23 | ₩38,178 | ₩38,258 | ₩37,641 | ₩37,668 | -1.33% | 114.2만 |
|---|
| 2026.09.22 | ₩38,942 | ₩38,955 | ₩38,164 | ₩38,446 | -1.27% | 114.2만 |
|---|
| 2026.09.21 | ₩38,634 | ₩38,848 | ₩38,526 | ₩38,768 | +0.35% | 82.7만 |
|---|
| 2026.09.18 | ₩37,910 | ₩38,164 | ₩37,722 | ₩38,030 | +0.32% | 240.3만 |
|---|
| 2026.09.17 | ₩38,459 | ₩38,781 | ₩38,365 | ₩38,660 | +0.52% | 120.6만 |
|---|
| 2026.09.16 | ₩38,272 | ₩38,473 | ₩37,467 | ₩37,682 | -1.54% | 185.7만 |
|---|
| 2026.09.15 | ₩38,754 | ₩38,835 | ₩38,325 | ₩38,660 | -0.24% | 94.3만 |
|---|
| 2026.09.14 | ₩38,955 | ₩39,197 | ₩38,540 | ₩39,023 | +0.17% | 114.4만 |
|---|
| 2026.09.11 | ₩39,344 | ₩39,626 | ₩39,237 | ₩39,626 | +0.72% | 97.9만 |
|---|
| 2026.09.10 | ₩38,875 | ₩39,063 | ₩38,593 | ₩38,674 | -0.52% | 77.7만 |
|---|
| 2026.09.09 | ₩38,835 | ₩39,063 | ₩38,714 | ₩38,996 | +0.41% | 107.8만 |
|---|
| 2026.09.08 | ₩39,438 | ₩39,519 | ₩39,224 | ₩39,277 | -0.41% | 82.9만 |
|---|
| 2026.09.04 | ₩39,250 | ₩39,639 | ₩39,250 | ₩39,572 | +0.82% | 74.3만 |
|---|
| 2026.09.03 | ₩39,465 | ₩39,747 | ₩39,304 | ₩39,747 | +0.71% | 120.4만 |
|---|
| 2026.09.02 | ₩38,942 | ₩39,130 | ₩38,808 | ₩39,103 | +0.41% | 97.4만 |
|---|
| 2026.09.01 | ₩38,821 | ₩38,969 | ₩38,339 | ₩38,406 | -1.07% | 124만 |
|---|
| 2026.08.31 | ₩39,090 | ₩39,130 | ₩38,754 | ₩38,835 | -0.65% | 80.1만 |
|---|
| 2026.08.28 | ₩38,875 | ₩38,982 | ₩38,714 | ₩38,888 | +0.03% | 174.1만 |
|---|
| 2026.08.27 | ₩38,795 | ₩38,835 | ₩38,446 | ₩38,473 | -0.83% | 90만 |
|---|
| 2026.08.26 | ₩39,157 | ₩39,157 | ₩38,875 | ₩38,929 | -0.58% | 124.6만 |
|---|
| 2026.08.25 | ₩38,728 | ₩38,821 | ₩38,392 | ₩38,821 | +0.24% | 98.6만 |
|---|
| 2026.08.24 | ₩38,996 | ₩39,318 | ₩38,982 | ₩39,170 | +0.45% | 124.2만 |
|---|
| 2026.08.21 | ₩38,754 | ₩39,063 | ₩38,701 | ₩38,942 | +0.48% | 137.2만 |
|---|
| 2026.08.20 | ₩38,352 | ₩38,540 | ₩38,178 | ₩38,392 | +0.10% | 162.7만 |
|---|
| 2026.08.19 | ₩38,754 | ₩38,795 | ₩38,245 | ₩38,258 | -1.28% | 173.1만 |
|---|
| 2026.08.18 | ₩38,915 | ₩39,036 | ₩38,513 | ₩38,607 | -0.79% | 105.6만 |
|---|
| 2026.08.17 | ₩38,647 | ₩38,754 | ₩38,473 | ₩38,620 | -0.07% | 245.4만 |
|---|
| 2026.08.14 | ₩38,593 | ₩38,701 | ₩38,473 | ₩38,486 | -0.28% | 189.6만 |
|---|
| 2026.08.13 | ₩38,754 | ₩38,808 | ₩38,365 | ₩38,419 | -0.87% | 244.9만 |
|---|
| 2026.08.12 | ₩38,446 | ₩38,486 | ₩38,191 | ₩38,218 | -0.59% | 186.2만 |
|---|
| 2026.08.11 | ₩38,446 | ₩38,540 | ₩38,178 | ₩38,218 | -0.59% | 157.5만 |
|---|
| 2026.08.10 | ₩38,272 | ₩38,325 | ₩38,017 | ₩38,017 | -0.67% | 129.5만 |
|---|
| 2026.08.07 | ₩38,325 | ₩38,379 | ₩37,936 | ₩38,017 | -0.80% | 159.7만 |
|---|
| 2026.08.06 | ₩38,352 | ₩38,419 | ₩37,682 | ₩37,735 | -1.61% | 237.2만 |
|---|
| 2026.08.05 | ₩37,668 | ₩37,829 | ₩37,427 | ₩37,641 | -0.07% | 341.5만 |
|---|
| 2026.08.04 | ₩37,950 | ₩38,191 | ₩37,454 | ₩37,708 | -0.64% | 184.6만 |
|---|
| 2026.08.03 | ₩37,802 | ₩38,070 | ₩37,708 | ₩38,030 | +0.60% | 190.1만 |
|---|
| 2026.07.31 | ₩37,185 | ₩37,614 | ₩36,877 | ₩37,480 | +0.79% | 225.4만 |
|---|
| 2026.07.30 | ₩36,582 | ₩37,011 | ₩36,434 | ₩37,011 | +1.17% | 316.2만 |
|---|
| 2026.07.29 | ₩34,812 | ₩35,120 | ₩34,396 | ₩34,410 | -1.16% | 141.3만 |
|---|
| 2026.07.28 | ₩35,201 | ₩35,630 | ₩35,107 | ₩35,563 | +1.03% | 107.4만 |
|---|
| 2026.07.27 | ₩35,429 | ₩35,657 | ₩35,281 | ₩35,657 | +0.64% | 114만 |
|---|
| 2026.07.24 | ₩34,557 | ₩34,906 | ₩34,530 | ₩34,798 | +0.70% | 99.3만 |
|---|
| 2026.07.23 | ₩34,101 | ₩34,141 | ₩33,779 | ₩33,940 | -0.47% | 79.1만 |
|---|
| 2026.07.22 | ₩35,147 | ₩35,335 | ₩35,040 | ₩35,174 | +0.08% | 113.2만 |
|---|
| 2026.07.21 | ₩34,342 | ₩34,584 | ₩34,195 | ₩34,410 | +0.20% | 75.3만 |
|---|
| 2026.07.20 | ₩33,846 | ₩34,021 | ₩33,645 | ₩33,685 | -0.48% | 91.6만 |
|---|
| 2026.07.17 | ₩33,431 | ₩33,887 | ₩33,390 | ₩33,712 | +0.84% | 86.5만 |
|---|
| 2026.07.16 | ₩34,141 | ₩34,664 | ₩34,088 | ₩34,463 | +0.94% | 152.3만 |
|---|
| 2026.07.15 | ₩34,141 | ₩34,316 | ₩33,793 | ₩34,249 | +0.31% | 108.9만 |
|---|
| 2026.07.14 | ₩34,369 | ₩34,825 | ₩34,302 | ₩34,423 | +0.16% | 111.5만 |
|---|
| 2026.07.13 | ₩34,450 | ₩34,503 | ₩33,940 | ₩34,047 | -1.17% | 103.3만 |
|---|
| 2026.07.10 | ₩34,423 | ₩34,611 | ₩34,182 | ₩34,450 | +0.08% | 104.4만 |
|---|
| 2026.07.09 | ₩34,061 | ₩34,155 | ₩33,659 | ₩34,007 | -0.16% | 149.1만 |
|---|
| 2026.07.08 | ₩33,846 | ₩33,980 | ₩33,377 | ₩33,954 | +0.32% | 106만 |
|---|
| 2026.07.07 | ₩35,281 | ₩35,402 | ₩34,772 | ₩34,959 | -0.91% | 178.1만 |
|---|
| 2026.07.06 | ₩34,705 | ₩35,053 | ₩34,611 | ₩35,053 | +1.00% | 159.1만 |
|---|
| 2026.07.02 | ₩34,503 | ₩34,678 | ₩34,101 | ₩34,329 | -0.51% | 106.1만 |
|---|
| 2026.07.01 | ₩33,229 | ₩33,565 | ₩33,176 | ₩33,498 | +0.81% | 79.6만 |
|---|
| 2026.06.30 | ₩33,176 | ₩33,618 | ₩33,055 | ₩33,605 | +1.29% | 123.8만 |
|---|
| 2026.06.29 | ₩32,800 | ₩33,136 | ₩32,720 | ₩33,136 | +1.02% | 120.6만 |
|---|
| 2026.06.26 | ₩32,827 | ₩32,948 | ₩32,505 | ₩32,680 | -0.45% | 120.3만 |
|---|
| 2026.06.25 | ₩32,774 | ₩33,162 | ₩32,599 | ₩32,894 | +0.37% | 120.6만 |
|---|
| 2026.06.24 | ₩32,452 | ₩32,546 | ₩32,157 | ₩32,398 | -0.17% | 165.2만 |
|---|
| 2026.06.23 | ₩33,015 | ₩33,256 | ₩32,921 | ₩33,002 | -0.04% | 166.9만 |
|---|
| 2026.06.22 | ₩33,457 | ₩33,525 | ₩33,162 | ₩33,323 | -0.40% | 194.8만 |
|---|
| 2026.06.18 | ₩32,961 | ₩33,229 | ₩32,800 | ₩32,827 | -0.41% | 256.4만 |
|---|
| 2026.06.17 | ₩33,390 | ₩33,659 | ₩32,760 | ₩32,814 | -1.73% | 157.7만 |
|---|
| 2026.06.16 | ₩32,613 | ₩33,002 | ₩32,613 | ₩32,707 | +0.29% | 155.5만 |
|---|
| 2026.06.15 | ₩32,143 | ₩32,184 | ₩31,875 | ₩31,956 | -0.58% | 167.5만 |
|---|
| 2026.06.12 | ₩31,017 | ₩31,339 | ₩30,856 | ₩31,298 | +0.91% | 360.1만 |
|---|
| 2026.06.11 | ₩29,703 | ₩31,084 | ₩29,636 | ₩31,044 | +4.51% | 342만 |
|---|
| 2026.06.10 | ₩30,011 | ₩30,118 | ₩29,515 | ₩29,528 | -1.61% | 249만 |
|---|
| 2026.06.09 | ₩30,615 | ₩30,628 | ₩29,636 | ₩30,212 | -1.31% | 141.1만 |
|---|
| 2026.06.08 | ₩30,279 | ₩30,373 | ₩29,850 | ₩29,998 | -0.93% | 205.2만 |
|---|
| 2026.06.05 | ₩30,400 | ₩30,400 | ₩29,622 | ₩29,797 | -1.99% | 205.3만 |
|---|
| 2026.06.04 | ₩30,682 | ₩30,722 | ₩30,413 | ₩30,615 | -0.22% | 146.4만 |
|---|
| 2026.06.03 | ₩30,869 | ₩30,869 | ₩30,266 | ₩30,373 | -1.61% | 116.4만 |
|---|
| 2026.06.02 | ₩31,044 | ₩31,272 | ₩30,923 | ₩31,231 | +0.60% | 112.1만 |
|---|
| 2026.06.01 | ₩30,601 | ₩31,218 | ₩30,534 | ₩31,071 | +1.53% | 165.7만 |
|---|
| 2026.05.29 | ₩31,526 | ₩31,741 | ₩31,258 | ₩31,366 | -0.51% | 102.2만 |
|---|
| 2026.05.28 | ₩30,708 | ₩31,258 | ₩30,695 | ₩31,017 | +1.00% | 144.7만 |
|---|
| 2026.05.27 | ₩31,366 | ₩31,473 | ₩31,178 | ₩31,205 | -0.51% | 128.8만 |
|---|
| 2026.05.26 | ₩31,231 | ₩31,406 | ₩30,990 | ₩31,178 | -0.17% | 125.1만 |
|---|
| 2026.05.22 | ₩30,360 | ₩30,387 | ₩29,864 | ₩29,998 | -1.19% | 138.7만 |
|---|
| 2026.05.21 | ₩30,078 | ₩30,521 | ₩29,502 | ₩30,454 | +1.25% | 151.7만 |
|---|
| 2026.05.20 | ₩29,488 | ₩30,548 | ₩29,488 | ₩30,480 | +3.37% | 171.8만 |
|---|
| 2026.05.19 | ₩29,327 | ₩29,502 | ₩28,979 | ₩29,005 | -1.10% | 206.5만 |
|---|
| 2026.05.18 | ₩29,461 | ₩29,703 | ₩29,274 | ₩29,555 | +0.32% | 178.6만 |
|---|
| 2026.05.15 | ₩29,274 | ₩29,488 | ₩29,207 | ₩29,354 | +0.27% | 136.8만 |
|---|
| 2026.05.14 | ₩29,622 | ₩29,783 | ₩29,354 | ₩29,435 | -0.63% | 149.3만 |
|---|
| 2026.05.13 | ₩28,844 | ₩29,367 | ₩28,844 | ₩29,233 | +1.35% | 142.4만 |
|---|
| 2026.05.12 | ₩29,126 | ₩29,300 | ₩29,005 | ₩29,247 | +0.41% | 161.2만 |
|---|
| 2026.05.11 | ₩29,890 | ₩29,890 | ₩29,367 | ₩29,421 | -1.57% | 138.1만 |
|---|
| 2026.05.08 | ₩30,065 | ₩30,199 | ₩29,783 | ₩29,877 | -0.62% | 110.9만 |
|---|
| 2026.05.07 | ₩29,957 | ₩30,051 | ₩29,247 | ₩29,327 | -2.10% | 169.3만 |
|---|
| 2026.05.06 | ₩29,689 | ₩29,810 | ₩29,569 | ₩29,716 | +0.09% | 96.3만 |
|---|
| 2026.05.05 | ₩28,402 | ₩28,737 | ₩28,389 | ₩28,684 | +0.99% | 100.1만 |
|---|
| 2026.05.04 | ₩28,442 | ₩28,509 | ₩27,758 | ₩27,933 | -1.79% | 195.3만 |
|---|
| 2026.05.01 | ₩29,166 | ₩29,743 | ₩29,166 | ₩29,502 | +1.15% | 74만 |
|---|
| 2026.04.30 | ₩29,233 | ₩29,662 | ₩29,126 | ₩29,662 | +1.47% | 164.7만 |
|---|
| 2026.04.29 | ₩29,408 | ₩29,408 | ₩28,496 | ₩28,549 | -2.92% | 177.9만 |
|---|
| 2026.04.28 | ₩29,435 | ₩29,595 | ₩29,381 | ₩29,569 | +0.46% | 145.1만 |
|---|
| 2026.04.27 | ₩29,394 | ₩29,569 | ₩29,126 | ₩29,515 | +0.41% | 195.4만 |
|---|
| 2026.04.24 | ₩29,059 | ₩29,394 | ₩28,965 | ₩29,327 | +0.92% | 110.8만 |
|---|
| 2026.04.23 | ₩29,381 | ₩29,475 | ₩28,643 | ₩28,992 | -1.32% | 403.9만 |
|---|
| 2026.04.22 | ₩30,105 | ₩30,105 | ₩29,823 | ₩29,890 | -0.71% | 139.4만 |
|---|
| 2026.04.21 | ₩30,735 | ₩30,856 | ₩30,025 | ₩30,132 | -1.96% | 216.1만 |
|---|
| 2026.04.20 | ₩31,205 | ₩31,258 | ₩30,802 | ₩31,111 | -0.30% | 233.9만 |
|---|
| 2026.04.17 | ₩31,982 | ₩32,371 | ₩31,889 | ₩31,982 | 0.00% | 102.4만 |
|---|
| 2026.04.16 | ₩31,218 | ₩31,298 | ₩30,695 | ₩30,802 | -1.33% | 93.6만 |
|---|
| 2026.04.15 | ₩31,298 | ₩31,392 | ₩31,164 | ₩31,258 | -0.13% | 98만 |
|---|
| 2026.04.14 | ₩31,553 | ₩31,835 | ₩31,526 | ₩31,661 | +0.34% | 123.7만 |
|---|
| 2026.04.13 | ₩30,628 | ₩31,419 | ₩30,628 | ₩31,406 | +2.54% | 373.9만 |
|---|
| 2026.04.10 | ₩30,977 | ₩31,151 | ₩30,829 | ₩30,923 | -0.17% | 130.6만 |
|---|
| 2026.04.09 | ₩30,078 | ₩30,534 | ₩29,917 | ₩30,440 | +1.20% | 431.8만 |
|---|
| 2026.04.08 | ₩31,915 | ₩31,982 | ₩31,111 | ₩31,366 | -1.72% | 136.6만 |
|---|
| 2026.04.07 | ₩29,341 | ₩29,877 | ₩29,113 | ₩29,797 | +1.55% | 178.2만 |
|---|
| 2026.04.06 | ₩29,636 | ₩29,636 | ₩29,260 | ₩29,260 | -1.27% | 150.2만 |
|---|
| 2026.04.02 | ₩28,482 | ₩29,394 | ₩28,268 | ₩29,394 | +3.20% | 150.3만 |
|---|
| 2026.04.01 | ₩29,381 | ₩29,515 | ₩29,086 | ₩29,260 | -0.41% | 105.9만 |
|---|
| 2026.03.31 | ₩28,067 | ₩29,046 | ₩28,000 | ₩29,046 | +3.49% | 187.2만 |
|---|
| 2026.03.30 | ₩27,651 | ₩27,745 | ₩27,168 | ₩27,262 | -1.41% | 240.5만 |
|---|
| 2026.03.27 | ₩27,664 | ₩27,986 | ₩27,249 | ₩27,383 | -1.02% | 163.5만 |
|---|
| 2026.03.26 | ₩28,389 | ₩28,603 | ₩28,053 | ₩28,053 | -1.18% | 122.6만 |
|---|
| 2026.03.25 | ₩29,113 | ₩29,220 | ₩28,684 | ₩28,818 | -1.01% | 246.1만 |
|---|
| 2026.03.24 | ₩27,946 | ₩28,858 | ₩27,799 | ₩28,630 | +2.45% | 494.1만 |
|---|
| 2026.03.23 | ₩28,268 | ₩29,247 | ₩28,268 | ₩28,751 | +1.71% | 303.3만 |
|---|
| 2026.03.20 | ₩28,295 | ₩28,295 | ₩27,316 | ₩27,544 | -2.65% | 315.3만 |
|---|
| 2026.03.19 | ₩27,168 | ₩28,228 | ₩27,155 | ₩28,080 | +3.36% | 238.8만 |
|---|
| 2026.03.18 | ₩28,094 | ₩28,321 | ₩27,825 | ₩27,852 | -0.86% | 180.5만 |
|---|
| 2026.03.17 | ₩28,321 | ₩28,469 | ₩27,799 | ₩28,000 | -1.14% | 138.4만 |
|---|
| 2026.03.16 | ₩27,839 | ₩28,187 | ₩27,799 | ₩28,053 | +0.77% | 199.3만 |
|---|
| 2026.03.13 | ₩27,946 | ₩28,134 | ₩27,316 | ₩27,423 | -1.87% | 161.6만 |
|---|
| 2026.03.12 | ₩27,986 | ₩28,187 | ₩27,450 | ₩27,919 | -0.24% | 210.5만 |
|---|
| 2026.03.11 | ₩29,153 | ₩29,461 | ₩28,979 | ₩29,341 | +0.64% | 152.8만 |
|---|
| 2026.03.10 | ₩29,220 | ₩30,078 | ₩29,032 | ₩29,448 | +0.78% | 191.3만 |
|---|
| 2026.03.09 | ₩28,013 | ₩29,059 | ₩27,651 | ₩28,925 | +3.26% | 208.6만 |
|---|
| 2026.03.06 | ₩28,228 | ₩28,764 | ₩27,906 | ₩28,590 | +1.28% | 153.7만 |
|---|
| 2026.03.05 | ₩29,139 | ₩29,341 | ₩28,576 | ₩28,871 | -0.92% | 255.7만 |
|---|
| 2026.03.04 | ₩29,099 | ₩29,636 | ₩29,019 | ₩29,569 | +1.61% | 213.2만 |
|---|
| 2026.03.03 | ₩27,892 | ₩28,321 | ₩27,504 | ₩28,000 | +0.38% | 412.5만 |
|---|
| 2026.03.02 | ₩29,703 | ₩29,998 | ₩29,515 | ₩29,823 | +0.41% | 277.8만 |
|---|
| 2026.02.27 | ₩31,580 | ₩31,620 | ₩30,789 | ₩31,017 | -1.78% | 188.3만 |
|---|
| 2026.02.26 | ₩31,634 | ₩31,835 | ₩31,446 | ₩31,728 | +0.30% | 179.1만 |
|---|
| 2026.02.25 | ₩31,580 | ₩31,929 | ₩31,526 | ₩31,875 | +0.93% | 284.4만 |
|---|
| 2026.02.24 | ₩30,990 | ₩31,634 | ₩30,883 | ₩31,553 | +1.82% | 288.9만 |
|---|
| 2026.02.23 | ₩32,049 | ₩32,170 | ₩31,406 | ₩31,768 | -0.88% | 248.2만 |
|---|
| 2026.02.20 | ₩31,057 | ₩31,553 | ₩30,990 | ₩31,526 | +1.51% | 121.5만 |
|---|
| 2026.02.19 | ₩30,869 | ₩31,164 | ₩30,775 | ₩31,111 | +0.78% | 105.7만 |
|---|
| 2026.02.18 | ₩31,312 | ₩31,620 | ₩31,285 | ₩31,500 | +0.60% | 126.9만 |
|---|
| 2026.02.17 | ₩30,641 | ₩31,030 | ₩30,628 | ₩30,990 | +1.14% | 192.7만 |
|---|
| 2026.02.13 | ₩30,373 | ₩30,641 | ₩30,172 | ₩30,480 | +0.35% | 882만 |
|---|
| 2026.02.12 | ₩32,063 | ₩32,103 | ₩31,124 | ₩31,285 | -2.43% | 154만 |
|---|
| 2026.02.11 | ₩32,385 | ₩32,492 | ₩31,768 | ₩32,291 | -0.29% | 166.4만 |
|---|
| 2026.02.10 | ₩33,082 | ₩33,109 | ₩32,586 | ₩32,921 | -0.49% | 130.8만 |
|---|
| 2026.02.09 | ₩32,572 | ₩33,082 | ₩32,425 | ₩32,961 | +1.19% | 204.8만 |
|---|
| 2026.02.06 | ₩32,116 | ₩32,318 | ₩31,728 | ₩32,304 | +0.58% | 563.6만 |
|---|
| 2026.02.05 | ₩32,023 | ₩32,411 | ₩31,044 | ₩31,111 | -2.85% | 553.3만 |
|---|
| 2026.02.04 | ₩34,906 | ₩35,134 | ₩34,061 | ₩34,423 | -1.38% | 196.2만 |
|---|
| 2026.02.03 | ₩34,731 | ₩34,933 | ₩34,168 | ₩34,396 | -0.97% | 234.5만 |
|---|
| 2026.02.02 | ₩34,249 | ₩34,812 | ₩34,249 | ₩34,772 | +1.53% | 134.8만 |
|---|
| 2026.01.30 | ₩34,329 | ₩34,490 | ₩33,846 | ₩34,088 | -0.70% | 131.3만 |
|---|
| 2026.01.29 | ₩34,436 | ₩34,503 | ₩33,377 | ₩34,115 | -0.93% | 200.1만 |
|---|
| 2026.01.28 | ₩33,927 | ₩34,007 | ₩33,511 | ₩33,712 | -0.63% | 170.5만 |
|---|
| 2026.01.27 | ₩34,611 | ₩35,053 | ₩34,570 | ₩35,013 | +1.16% | 186.7만 |
|---|
| 2026.01.26 | ₩33,860 | ₩34,115 | ₩33,833 | ₩34,088 | +0.67% | 110.8만 |
|---|
| 2026.01.23 | ₩33,243 | ₩33,565 | ₩33,042 | ₩33,484 | +0.73% | 141.5만 |
|---|
| 2026.01.22 | ₩33,216 | ₩33,605 | ₩33,136 | ₩33,551 | +1.01% | 147만 |
|---|
| 2026.01.21 | ₩32,479 | ₩33,310 | ₩32,385 | ₩33,256 | +2.39% | 179.6만 |
|---|
| 2026.01.20 | ₩32,479 | ₩32,774 | ₩32,170 | ₩32,304 | -0.54% | 178만 |
|---|
| 2026.01.16 | ₩32,358 | ₩32,693 | ₩32,264 | ₩32,693 | +1.04% | 160.3만 |
|---|
| 2026.01.15 | ₩32,438 | ₩32,626 | ₩32,291 | ₩32,304 | -0.41% | 175.1만 |
|---|
| 2026.01.14 | ₩33,229 | ₩33,229 | ₩32,666 | ₩32,814 | -1.25% | 219만 |
|---|
| 2026.01.13 | ₩32,814 | ₩33,283 | ₩32,613 | ₩33,082 | +0.82% | 385.1만 |
|---|
| 2026.01.12 | ₩32,170 | ₩32,479 | ₩32,143 | ₩32,479 | +0.96% | 106.7만 |
|---|
| 2026.01.09 | ₩31,714 | ₩31,889 | ₩31,513 | ₩31,781 | +0.21% | 135.3만 |
|---|
| 2026.01.08 | ₩31,138 | ₩31,808 | ₩31,111 | ₩31,620 | +1.55% | 322.9만 |
|---|
| 2026.01.07 | ₩31,205 | ₩31,245 | ₩30,923 | ₩30,950 | -0.82% | 151.2만 |
|---|
| 2026.01.06 | ₩32,157 | ₩32,157 | ₩31,272 | ₩31,392 | -2.38% | 212만 |
|---|
| 2026.01.05 | ₩31,902 | ₩32,438 | ₩31,902 | ₩32,438 | +1.68% | 122.4만 |
|---|
| 2026.01.02 | ₩31,835 | ₩32,170 | ₩31,808 | ₩32,170 | +1.05% | 169.5만 |
|---|
| 2025.12.31 | ₩31,433 | ₩31,593 | ₩31,258 | ₩31,258 | -0.55% | 64.9만 |
|---|
| 2025.12.30 | ₩31,526 | ₩31,634 | ₩31,392 | ₩31,446 | -0.26% | 134.6만 |
|---|
| 2025.12.29 | ₩31,097 | ₩31,178 | ₩31,003 | ₩31,017 | -0.26% | 81.6만 |
|---|
| 2025.12.26 | ₩31,379 | ₩31,446 | ₩31,044 | ₩31,044 | -1.07% | 77.7만 |
|---|
| 2025.12.24 | ₩31,097 | ₩31,272 | ₩31,044 | ₩31,272 | +0.56% | 28.9만 |
|---|
| 2025.12.23 | ₩30,990 | ₩31,258 | ₩30,977 | ₩31,097 | +0.35% | 73.4만 |
|---|
| 2025.12.22 | ₩31,124 | ₩31,245 | ₩31,003 | ₩31,030 | -0.30% | 85.6만 |
|---|
| 2025.12.19 | ₩31,298 | ₩31,298 | ₩30,910 | ₩30,910 | -1.24% | 124만 |
|---|
| 2025.12.18 | ₩30,373 | ₩30,775 | ₩30,306 | ₩30,668 | +0.97% | 103.9만 |
|---|
| 2025.12.17 | ₩30,172 | ₩30,548 | ₩30,051 | ₩30,199 | +0.09% | 160.5만 |
|---|
| 2025.12.16 | ₩30,668 | ₩30,695 | ₩30,132 | ₩30,185 | -1.57% | 262.5만 |
|---|
| 2025.12.15 | ₩30,695 | ₩30,843 | ₩30,521 | ₩30,802 | +0.35% | 64.7만 |
|---|
| 2025.12.12 | ₩30,655 | ₩30,682 | ₩30,065 | ₩30,346 | -1.01% | 152.5만 |
|---|
| 2025.12.11 | ₩30,668 | ₩30,708 | ₩30,427 | ₩30,521 | -0.48% | 146.2만 |
|---|
| 2025.12.10 | ₩29,676 | ₩30,011 | ₩29,408 | ₩29,984 | +1.04% | 117.2만 |
|---|
| 2025.12.09 | ₩29,475 | ₩29,636 | ₩29,260 | ₩29,354 | -0.41% | 151.6만 |
|---|
| 2025.12.08 | ₩29,421 | ₩29,528 | ₩29,193 | ₩29,287 | -0.46% | 145.6만 |
|---|
| 2025.12.05 | ₩29,595 | ₩29,703 | ₩29,193 | ₩29,233 | -1.22% | 159.4만 |
|---|
| 2025.12.04 | ₩29,502 | ₩29,823 | ₩29,435 | ₩29,703 | +0.68% | 86.1만 |
|---|
| 2025.12.03 | ₩29,555 | ₩29,636 | ₩29,032 | ₩29,367 | -0.64% | 108.3만 |
|---|
| 2025.12.02 | ₩29,367 | ₩29,394 | ₩29,153 | ₩29,314 | -0.18% | 132.3만 |
|---|
| 2025.12.01 | ₩29,086 | ₩29,327 | ₩29,086 | ₩29,139 | +0.18% | 79.6만 |
|---|
| 2025.11.28 | ₩28,871 | ₩28,938 | ₩28,818 | ₩28,898 | +0.09% | 42.1만 |
|---|
| 2025.11.26 | ₩28,630 | ₩28,952 | ₩28,603 | ₩28,831 | +0.70% | 144.2만 |
|---|
| 2025.11.25 | ₩28,415 | ₩28,509 | ₩28,268 | ₩28,389 | -0.09% | 101.3만 |
|---|
| 2025.11.24 | ₩27,584 | ₩27,879 | ₩27,530 | ₩27,678 | +0.34% | 104.6만 |
|---|
| 2025.11.21 | ₩27,302 | ₩27,597 | ₩27,128 | ₩27,356 | +0.20% | 128.2만 |
|---|
| 2025.11.20 | ₩27,866 | ₩28,026 | ₩27,101 | ₩27,128 | -2.65% | 141.8만 |
|---|
| 2025.11.19 | ₩27,517 | ₩27,664 | ₩27,369 | ₩27,517 | 0.00% | 121.2만 |
|---|
| 2025.11.18 | ₩27,289 | ₩27,450 | ₩27,101 | ₩27,423 | +0.49% | 213.2만 |
|---|
| 2025.11.17 | ₩28,053 | ₩28,147 | ₩27,664 | ₩27,852 | -0.72% | 123.9만 |
|---|
| 2025.11.14 | ₩28,509 | ₩28,697 | ₩28,375 | ₩28,415 | -0.33% | 329.5만 |
|---|
| 2025.11.13 | ₩29,542 | ₩29,622 | ₩28,952 | ₩28,979 | -1.91% | 118.1만 |
|---|
| 2025.11.12 | ₩29,180 | ₩29,367 | ₩29,126 | ₩29,274 | +0.32% | 109.5만 |
|---|
| 2025.11.11 | ₩28,590 | ₩28,858 | ₩28,563 | ₩28,764 | +0.61% | 110.9만 |
|---|
| 2025.11.10 | ₩28,040 | ₩28,335 | ₩27,959 | ₩28,295 | +0.91% | 142.4만 |
|---|
| 2025.11.07 | ₩27,195 | ₩27,423 | ₩26,954 | ₩27,383 | +0.69% | 128.7만 |
|---|
| 2025.11.06 | ₩27,584 | ₩27,852 | ₩27,584 | ₩27,731 | +0.53% | 159.1만 |
|---|
| 2025.11.05 | ₩27,168 | ₩27,584 | ₩27,061 | ₩27,436 | +0.99% | 163.6만 |
|---|
| 2025.11.04 | ₩26,779 | ₩27,155 | ₩26,779 | ₩26,846 | +0.25% | 135.8만 |
|---|
| 2025.11.03 | ₩26,900 | ₩26,900 | ₩26,605 | ₩26,659 | -0.90% | 124.2만 |
|---|
| 2025.10.31 | ₩27,021 | ₩27,061 | ₩26,766 | ₩26,994 | -0.10% | 132.5만 |
|---|
| 2025.10.30 | ₩26,592 | ₩26,900 | ₩26,578 | ₩26,726 | +0.50% | 194.1만 |
|---|
| 2025.10.29 | ₩27,048 | ₩27,544 | ₩27,021 | ₩27,222 | +0.64% | 194.5만 |
|---|
| 2025.10.28 | ₩26,672 | ₩26,940 | ₩26,645 | ₩26,940 | +1.01% | 99.3만 |
|---|
| 2025.10.27 | ₩26,659 | ₩26,860 | ₩26,632 | ₩26,833 | +0.65% | 91.6만 |
|---|
| 2025.10.24 | ₩26,149 | ₩26,337 | ₩26,069 | ₩26,337 | +0.72% | 109.9만 |
|---|
| 2025.10.23 | ₩26,632 | ₩26,645 | ₩26,243 | ₩26,364 | -1.01% | 129.2만 |
|---|
| 2025.10.22 | ₩26,551 | ₩26,618 | ₩26,149 | ₩26,377 | -0.66% | 156.7만 |
|---|
| 2025.10.21 | ₩26,686 | ₩26,753 | ₩26,230 | ₩26,230 | -1.71% | 196.1만 |
|---|
| 2025.10.20 | ₩26,779 | ₩27,034 | ₩26,753 | ₩26,981 | +0.75% | 302.1만 |
|---|
| 2025.10.17 | ₩26,323 | ₩26,350 | ₩25,868 | ₩26,243 | -0.31% | 516.4만 |
|---|
| 2025.10.16 | ₩24,138 | ₩26,820 | ₩24,004 | ₩26,122 | +8.22% | 635.8만 |
|---|
| 2025.10.15 | ₩24,768 | ₩24,848 | ₩24,285 | ₩24,486 | -1.14% | 113.4만 |
|---|
| 2025.10.14 | ₩24,674 | ₩24,969 | ₩24,553 | ₩24,902 | +0.92% | 134.2만 |
|---|
| 2025.10.13 | ₩24,339 | ₩24,647 | ₩24,325 | ₩24,594 | +1.05% | 70.7만 |
|---|
| 2025.10.10 | ₩24,862 | ₩24,969 | ₩24,151 | ₩24,191 | -2.70% | 120.5만 |
|---|