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 | ₩35,131 | ₩35,144 | ₩34,621 | ₩35,037 | -0.27% | 193.8만 |
| 2026.10.08 | ₩34,956 | ₩35,171 | ₩34,527 | ₩35,104 | +0.42% | 206.4만 |
| 2026.10.07 | ₩34,997 | ₩35,399 | ₩34,889 | ₩35,211 | +0.61% | 253.1만 |
| 2026.10.06 | ₩36,660 | ₩36,794 | ₩36,405 | ₩36,418 | -0.66% | 151.2만 |
| 2026.10.05 | ₩35,842 | ₩36,244 | ₩35,775 | ₩36,137 | +0.82% | 153.6만 |
| 2026.10.02 | ₩35,292 | ₩36,190 | ₩35,198 | ₩36,190 | +2.55% | 171.9만 |
| 2026.10.01 | ₩36,875 | ₩36,928 | ₩35,721 | ₩36,043 | -2.26% | 189.4만 |
| 2026.09.30 | ₩38,068 | ₩38,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,384 |
| -1.80% |
| 178.4만 |
| 2026.09.29 | ₩38,498 | ₩38,511 | ₩37,974 | ₩38,417 | -0.21% | 120.8만 |
|---|
| 2026.09.28 | ₩38,726 | ₩38,887 | ₩38,350 | ₩38,632 | -0.24% | 217.3만 |
|---|
| 2026.09.25 | ₩38,444 | ₩38,806 | ₩38,203 | ₩38,726 | +0.73% | 176만 |
|---|
| 2026.09.24 | ₩38,068 | ₩38,350 | ₩37,867 | ₩38,189 | +0.32% | 166.2만 |
|---|
| 2026.09.23 | ₩38,189 | ₩38,270 | ₩37,653 | ₩37,679 | -1.33% | 114.2만 |
|---|
| 2026.09.22 | ₩38,954 | ₩38,967 | ₩38,176 | ₩38,457 | -1.27% | 114.2만 |
|---|
| 2026.09.21 | ₩38,645 | ₩38,860 | ₩38,538 | ₩38,779 | +0.35% | 82.7만 |
|---|
| 2026.09.18 | ₩37,921 | ₩38,176 | ₩37,733 | ₩38,042 | +0.32% | 240.3만 |
|---|
| 2026.09.17 | ₩38,471 | ₩38,793 | ₩38,377 | ₩38,672 | +0.52% | 120.6만 |
|---|
| 2026.09.16 | ₩38,283 | ₩38,484 | ₩37,478 | ₩37,693 | -1.54% | 185.7만 |
|---|
| 2026.09.15 | ₩38,766 | ₩38,846 | ₩38,337 | ₩38,672 | -0.24% | 94.3만 |
|---|
| 2026.09.14 | ₩38,967 | ₩39,209 | ₩38,551 | ₩39,034 | +0.17% | 114.4만 |
|---|
| 2026.09.11 | ₩39,356 | ₩39,638 | ₩39,249 | ₩39,638 | +0.72% | 97.9만 |
|---|
| 2026.09.10 | ₩38,887 | ₩39,074 | ₩38,605 | ₩38,685 | -0.52% | 77.7만 |
|---|
| 2026.09.09 | ₩38,846 | ₩39,074 | ₩38,726 | ₩39,007 | +0.41% | 107.8만 |
|---|
| 2026.09.08 | ₩39,450 | ₩39,530 | ₩39,235 | ₩39,289 | -0.41% | 82.9만 |
|---|
| 2026.09.04 | ₩39,262 | ₩39,651 | ₩39,262 | ₩39,584 | +0.82% | 74.3만 |
|---|
| 2026.09.03 | ₩39,477 | ₩39,759 | ₩39,316 | ₩39,759 | +0.71% | 120.4만 |
|---|
| 2026.09.02 | ₩38,954 | ₩39,141 | ₩38,820 | ₩39,115 | +0.41% | 97.4만 |
|---|
| 2026.09.01 | ₩38,833 | ₩38,981 | ₩38,350 | ₩38,417 | -1.07% | 124만 |
|---|
| 2026.08.31 | ₩39,101 | ₩39,141 | ₩38,766 | ₩38,846 | -0.65% | 80.1만 |
|---|
| 2026.08.28 | ₩38,887 | ₩38,994 | ₩38,726 | ₩38,900 | +0.03% | 174.1만 |
|---|
| 2026.08.27 | ₩38,806 | ₩38,846 | ₩38,457 | ₩38,484 | -0.83% | 90만 |
|---|
| 2026.08.26 | ₩39,168 | ₩39,168 | ₩38,887 | ₩38,940 | -0.58% | 124.6만 |
|---|
| 2026.08.25 | ₩38,739 | ₩38,833 | ₩38,404 | ₩38,833 | +0.24% | 98.6만 |
|---|
| 2026.08.24 | ₩39,007 | ₩39,329 | ₩38,994 | ₩39,182 | +0.45% | 124.2만 |
|---|
| 2026.08.21 | ₩38,766 | ₩39,074 | ₩38,712 | ₩38,954 | +0.48% | 137.2만 |
|---|
| 2026.08.20 | ₩38,363 | ₩38,551 | ₩38,189 | ₩38,404 | +0.10% | 162.7만 |
|---|
| 2026.08.19 | ₩38,766 | ₩38,806 | ₩38,256 | ₩38,270 | -1.28% | 173.1만 |
|---|
| 2026.08.18 | ₩38,927 | ₩39,048 | ₩38,524 | ₩38,618 | -0.79% | 105.6만 |
|---|
| 2026.08.17 | ₩38,659 | ₩38,766 | ₩38,484 | ₩38,632 | -0.07% | 245.4만 |
|---|
| 2026.08.14 | ₩38,605 | ₩38,712 | ₩38,484 | ₩38,498 | -0.28% | 189.6만 |
|---|
| 2026.08.13 | ₩38,766 | ₩38,820 | ₩38,377 | ₩38,431 | -0.87% | 244.9만 |
|---|
| 2026.08.12 | ₩38,457 | ₩38,498 | ₩38,203 | ₩38,229 | -0.59% | 186.2만 |
|---|
| 2026.08.11 | ₩38,457 | ₩38,551 | ₩38,189 | ₩38,229 | -0.59% | 157.5만 |
|---|
| 2026.08.10 | ₩38,283 | ₩38,337 | ₩38,028 | ₩38,028 | -0.67% | 129.5만 |
|---|
| 2026.08.07 | ₩38,337 | ₩38,390 | ₩37,948 | ₩38,028 | -0.80% | 159.7만 |
|---|
| 2026.08.06 | ₩38,363 | ₩38,431 | ₩37,693 | ₩37,746 | -1.61% | 237.2만 |
|---|
| 2026.08.05 | ₩37,679 | ₩37,840 | ₩37,438 | ₩37,653 | -0.07% | 341.5만 |
|---|
| 2026.08.04 | ₩37,961 | ₩38,203 | ₩37,465 | ₩37,720 | -0.64% | 184.6만 |
|---|
| 2026.08.03 | ₩37,814 | ₩38,082 | ₩37,720 | ₩38,042 | +0.60% | 190.1만 |
|---|
| 2026.07.31 | ₩37,196 | ₩37,626 | ₩36,888 | ₩37,492 | +0.79% | 225.4만 |
|---|
| 2026.07.30 | ₩36,593 | ₩37,022 | ₩36,445 | ₩37,022 | +1.17% | 316.2만 |
|---|
| 2026.07.29 | ₩34,822 | ₩35,131 | ₩34,406 | ₩34,420 | -1.16% | 141.3만 |
|---|
| 2026.07.28 | ₩35,211 | ₩35,640 | ₩35,117 | ₩35,573 | +1.03% | 107.4만 |
|---|
| 2026.07.27 | ₩35,439 | ₩35,667 | ₩35,292 | ₩35,667 | +0.64% | 114만 |
|---|
| 2026.07.24 | ₩34,567 | ₩34,916 | ₩34,541 | ₩34,809 | +0.70% | 99.3만 |
|---|
| 2026.07.23 | ₩34,111 | ₩34,152 | ₩33,789 | ₩33,950 | -0.47% | 79.1만 |
|---|
| 2026.07.22 | ₩35,158 | ₩35,345 | ₩35,050 | ₩35,184 | +0.08% | 113.2만 |
|---|
| 2026.07.21 | ₩34,353 | ₩34,594 | ₩34,205 | ₩34,420 | +0.20% | 75.3만 |
|---|
| 2026.07.20 | ₩33,856 | ₩34,031 | ₩33,655 | ₩33,695 | -0.48% | 91.6만 |
|---|
| 2026.07.17 | ₩33,441 | ₩33,897 | ₩33,400 | ₩33,722 | +0.84% | 86.5만 |
|---|
| 2026.07.16 | ₩34,152 | ₩34,675 | ₩34,098 | ₩34,473 | +0.94% | 152.3만 |
|---|
| 2026.07.15 | ₩34,152 | ₩34,326 | ₩33,803 | ₩34,259 | +0.31% | 108.9만 |
|---|
| 2026.07.14 | ₩34,380 | ₩34,836 | ₩34,313 | ₩34,433 | +0.16% | 111.5만 |
|---|
| 2026.07.13 | ₩34,460 | ₩34,514 | ₩33,950 | ₩34,058 | -1.17% | 103.3만 |
|---|
| 2026.07.10 | ₩34,433 | ₩34,621 | ₩34,192 | ₩34,460 | +0.08% | 104.4만 |
|---|
| 2026.07.09 | ₩34,071 | ₩34,165 | ₩33,669 | ₩34,017 | -0.16% | 149.1만 |
|---|
| 2026.07.08 | ₩33,856 | ₩33,991 | ₩33,387 | ₩33,964 | +0.32% | 106만 |
|---|
| 2026.07.07 | ₩35,292 | ₩35,412 | ₩34,782 | ₩34,970 | -0.91% | 178.1만 |
|---|
| 2026.07.06 | ₩34,715 | ₩35,064 | ₩34,621 | ₩35,064 | +1.00% | 159.1만 |
|---|
| 2026.07.02 | ₩34,514 | ₩34,688 | ₩34,111 | ₩34,339 | -0.51% | 106.1만 |
|---|
| 2026.07.01 | ₩33,239 | ₩33,575 | ₩33,186 | ₩33,508 | +0.81% | 79.6만 |
|---|
| 2026.06.30 | ₩33,186 | ₩33,628 | ₩33,065 | ₩33,615 | +1.29% | 123.8만 |
|---|
| 2026.06.29 | ₩32,810 | ₩33,145 | ₩32,730 | ₩33,145 | +1.02% | 120.6만 |
|---|
| 2026.06.26 | ₩32,837 | ₩32,958 | ₩32,515 | ₩32,689 | -0.45% | 120.3만 |
|---|
| 2026.06.25 | ₩32,783 | ₩33,172 | ₩32,609 | ₩32,904 | +0.37% | 120.6만 |
|---|
| 2026.06.24 | ₩32,461 | ₩32,555 | ₩32,166 | ₩32,408 | -0.17% | 165.2만 |
|---|
| 2026.06.23 | ₩33,025 | ₩33,266 | ₩32,931 | ₩33,011 | -0.04% | 166.9만 |
|---|
| 2026.06.22 | ₩33,467 | ₩33,535 | ₩33,172 | ₩33,333 | -0.40% | 194.8만 |
|---|
| 2026.06.18 | ₩32,971 | ₩33,239 | ₩32,810 | ₩32,837 | -0.41% | 256.4만 |
|---|
| 2026.06.17 | ₩33,400 | ₩33,669 | ₩32,770 | ₩32,824 | -1.73% | 157.7만 |
|---|
| 2026.06.16 | ₩32,622 | ₩33,011 | ₩32,622 | ₩32,716 | +0.29% | 155.5만 |
|---|
| 2026.06.15 | ₩32,153 | ₩32,193 | ₩31,885 | ₩31,965 | -0.58% | 167.5만 |
|---|
| 2026.06.12 | ₩31,026 | ₩31,348 | ₩30,865 | ₩31,308 | +0.91% | 360.1만 |
|---|
| 2026.06.11 | ₩29,712 | ₩31,093 | ₩29,644 | ₩31,053 | +4.51% | 342만 |
|---|
| 2026.06.10 | ₩30,020 | ₩30,127 | ₩29,524 | ₩29,537 | -1.61% | 249만 |
|---|
| 2026.06.09 | ₩30,624 | ₩30,637 | ₩29,644 | ₩30,221 | -1.31% | 141.1만 |
|---|
| 2026.06.08 | ₩30,288 | ₩30,382 | ₩29,859 | ₩30,007 | -0.93% | 205.2만 |
|---|
| 2026.06.05 | ₩30,409 | ₩30,409 | ₩29,631 | ₩29,805 | -1.99% | 205.3만 |
|---|
| 2026.06.04 | ₩30,691 | ₩30,731 | ₩30,422 | ₩30,624 | -0.22% | 146.4만 |
|---|
| 2026.06.03 | ₩30,879 | ₩30,879 | ₩30,275 | ₩30,382 | -1.61% | 116.4만 |
|---|
| 2026.06.02 | ₩31,053 | ₩31,281 | ₩30,932 | ₩31,241 | +0.60% | 112.1만 |
|---|
| 2026.06.01 | ₩30,610 | ₩31,227 | ₩30,543 | ₩31,080 | +1.53% | 165.7만 |
|---|
| 2026.05.29 | ₩31,536 | ₩31,750 | ₩31,268 | ₩31,375 | -0.51% | 102.2만 |
|---|
| 2026.05.28 | ₩30,718 | ₩31,268 | ₩30,704 | ₩31,026 | +1.00% | 144.7만 |
|---|
| 2026.05.27 | ₩31,375 | ₩31,482 | ₩31,187 | ₩31,214 | -0.51% | 128.8만 |
|---|
| 2026.05.26 | ₩31,241 | ₩31,415 | ₩30,999 | ₩31,187 | -0.17% | 125.1만 |
|---|
| 2026.05.22 | ₩30,369 | ₩30,396 | ₩29,873 | ₩30,007 | -1.19% | 138.7만 |
|---|
| 2026.05.21 | ₩30,087 | ₩30,530 | ₩29,510 | ₩30,463 | +1.25% | 151.7만 |
|---|
| 2026.05.20 | ₩29,497 | ₩30,557 | ₩29,497 | ₩30,490 | +3.37% | 171.8만 |
|---|
| 2026.05.19 | ₩29,336 | ₩29,510 | ₩28,987 | ₩29,014 | -1.10% | 206.5만 |
|---|
| 2026.05.18 | ₩29,470 | ₩29,712 | ₩29,282 | ₩29,564 | +0.32% | 178.6만 |
|---|
| 2026.05.15 | ₩29,282 | ₩29,497 | ₩29,215 | ₩29,363 | +0.27% | 136.8만 |
|---|
| 2026.05.14 | ₩29,631 | ₩29,792 | ₩29,363 | ₩29,443 | -0.63% | 149.3만 |
|---|
| 2026.05.13 | ₩28,853 | ₩29,376 | ₩28,853 | ₩29,242 | +1.35% | 142.4만 |
|---|
| 2026.05.12 | ₩29,135 | ₩29,309 | ₩29,014 | ₩29,255 | +0.41% | 161.2만 |
|---|
| 2026.05.11 | ₩29,899 | ₩29,899 | ₩29,376 | ₩29,430 | -1.57% | 138.1만 |
|---|
| 2026.05.08 | ₩30,074 | ₩30,208 | ₩29,792 | ₩29,886 | -0.62% | 110.9만 |
|---|
| 2026.05.07 | ₩29,966 | ₩30,060 | ₩29,255 | ₩29,336 | -2.10% | 169.3만 |
|---|
| 2026.05.06 | ₩29,698 | ₩29,819 | ₩29,577 | ₩29,725 | +0.09% | 96.3만 |
|---|
| 2026.05.05 | ₩28,410 | ₩28,746 | ₩28,397 | ₩28,692 | +0.99% | 100.1만 |
|---|
| 2026.05.04 | ₩28,451 | ₩28,518 | ₩27,767 | ₩27,941 | -1.79% | 195.3만 |
|---|
| 2026.05.01 | ₩29,175 | ₩29,752 | ₩29,175 | ₩29,510 | +1.15% | 74만 |
|---|
| 2026.04.30 | ₩29,242 | ₩29,671 | ₩29,135 | ₩29,671 | +1.47% | 164.7만 |
|---|
| 2026.04.29 | ₩29,416 | ₩29,416 | ₩28,504 | ₩28,558 | -2.92% | 177.9만 |
|---|
| 2026.04.28 | ₩29,443 | ₩29,604 | ₩29,390 | ₩29,577 | +0.46% | 145.1만 |
|---|
| 2026.04.27 | ₩29,403 | ₩29,577 | ₩29,135 | ₩29,524 | +0.41% | 195.4만 |
|---|
| 2026.04.24 | ₩29,068 | ₩29,403 | ₩28,974 | ₩29,336 | +0.92% | 110.8만 |
|---|
| 2026.04.23 | ₩29,390 | ₩29,484 | ₩28,652 | ₩29,001 | -1.32% | 403.9만 |
|---|
| 2026.04.22 | ₩30,114 | ₩30,114 | ₩29,832 | ₩29,899 | -0.71% | 139.4만 |
|---|
| 2026.04.21 | ₩30,744 | ₩30,865 | ₩30,033 | ₩30,141 | -1.96% | 216.1만 |
|---|
| 2026.04.20 | ₩31,214 | ₩31,268 | ₩30,811 | ₩31,120 | -0.30% | 233.9만 |
|---|
| 2026.04.17 | ₩31,992 | ₩32,381 | ₩31,898 | ₩31,992 | 0.00% | 102.4만 |
|---|
| 2026.04.16 | ₩31,227 | ₩31,308 | ₩30,704 | ₩30,811 | -1.33% | 93.6만 |
|---|
| 2026.04.15 | ₩31,308 | ₩31,402 | ₩31,174 | ₩31,268 | -0.13% | 98만 |
|---|
| 2026.04.14 | ₩31,563 | ₩31,844 | ₩31,536 | ₩31,670 | +0.34% | 123.7만 |
|---|
| 2026.04.13 | ₩30,637 | ₩31,429 | ₩30,637 | ₩31,415 | +2.54% | 373.9만 |
|---|
| 2026.04.10 | ₩30,986 | ₩31,160 | ₩30,838 | ₩30,932 | -0.17% | 130.6만 |
|---|
| 2026.04.09 | ₩30,087 | ₩30,543 | ₩29,926 | ₩30,449 | +1.20% | 431.8만 |
|---|
| 2026.04.08 | ₩31,925 | ₩31,992 | ₩31,120 | ₩31,375 | -1.72% | 136.6만 |
|---|
| 2026.04.07 | ₩29,349 | ₩29,886 | ₩29,121 | ₩29,805 | +1.55% | 178.2만 |
|---|
| 2026.04.06 | ₩29,644 | ₩29,644 | ₩29,269 | ₩29,269 | -1.27% | 150.2만 |
|---|
| 2026.04.02 | ₩28,491 | ₩29,403 | ₩28,276 | ₩29,403 | +3.20% | 150.3만 |
|---|
| 2026.04.01 | ₩29,390 | ₩29,524 | ₩29,095 | ₩29,269 | -0.41% | 105.9만 |
|---|
| 2026.03.31 | ₩28,075 | ₩29,054 | ₩28,008 | ₩29,054 | +3.49% | 187.2만 |
|---|
| 2026.03.30 | ₩27,659 | ₩27,753 | ₩27,176 | ₩27,270 | -1.41% | 240.5만 |
|---|
| 2026.03.27 | ₩27,673 | ₩27,995 | ₩27,257 | ₩27,391 | -1.02% | 163.5만 |
|---|
| 2026.03.26 | ₩28,397 | ₩28,612 | ₩28,062 | ₩28,062 | -1.18% | 122.6만 |
|---|
| 2026.03.25 | ₩29,121 | ₩29,229 | ₩28,692 | ₩28,826 | -1.01% | 246.1만 |
|---|
| 2026.03.24 | ₩27,954 | ₩28,866 | ₩27,807 | ₩28,638 | +2.45% | 494.1만 |
|---|
| 2026.03.23 | ₩28,276 | ₩29,255 | ₩28,276 | ₩28,759 | +1.71% | 303.3만 |
|---|
| 2026.03.20 | ₩28,303 | ₩28,303 | ₩27,324 | ₩27,552 | -2.65% | 315.3만 |
|---|
| 2026.03.19 | ₩27,176 | ₩28,236 | ₩27,163 | ₩28,088 | +3.36% | 238.8만 |
|---|
| 2026.03.18 | ₩28,102 | ₩28,330 | ₩27,834 | ₩27,860 | -0.86% | 180.5만 |
|---|
| 2026.03.17 | ₩28,330 | ₩28,477 | ₩27,807 | ₩28,008 | -1.14% | 138.4만 |
|---|
| 2026.03.16 | ₩27,847 | ₩28,196 | ₩27,807 | ₩28,062 | +0.77% | 199.3만 |
|---|
| 2026.03.13 | ₩27,954 | ₩28,142 | ₩27,324 | ₩27,431 | -1.87% | 161.6만 |
|---|
| 2026.03.12 | ₩27,995 | ₩28,196 | ₩27,458 | ₩27,928 | -0.24% | 210.5만 |
|---|
| 2026.03.11 | ₩29,162 | ₩29,470 | ₩28,987 | ₩29,349 | +0.64% | 152.8만 |
|---|
| 2026.03.10 | ₩29,229 | ₩30,087 | ₩29,041 | ₩29,457 | +0.78% | 191.3만 |
|---|
| 2026.03.09 | ₩28,021 | ₩29,068 | ₩27,659 | ₩28,934 | +3.26% | 208.6만 |
|---|
| 2026.03.06 | ₩28,236 | ₩28,773 | ₩27,914 | ₩28,598 | +1.28% | 153.7만 |
|---|
| 2026.03.05 | ₩29,148 | ₩29,349 | ₩28,585 | ₩28,880 | -0.92% | 255.7만 |
|---|
| 2026.03.04 | ₩29,108 | ₩29,644 | ₩29,027 | ₩29,577 | +1.61% | 213.2만 |
|---|
| 2026.03.03 | ₩27,901 | ₩28,330 | ₩27,512 | ₩28,008 | +0.38% | 412.5만 |
|---|
| 2026.03.02 | ₩29,712 | ₩30,007 | ₩29,524 | ₩29,832 | +0.41% | 277.8만 |
|---|
| 2026.02.27 | ₩31,589 | ₩31,630 | ₩30,798 | ₩31,026 | -1.78% | 188.3만 |
|---|
| 2026.02.26 | ₩31,643 | ₩31,844 | ₩31,455 | ₩31,737 | +0.30% | 179.1만 |
|---|
| 2026.02.25 | ₩31,589 | ₩31,938 | ₩31,536 | ₩31,885 | +0.93% | 284.4만 |
|---|
| 2026.02.24 | ₩30,999 | ₩31,643 | ₩30,892 | ₩31,563 | +1.82% | 288.9만 |
|---|
| 2026.02.23 | ₩32,059 | ₩32,180 | ₩31,415 | ₩31,777 | -0.88% | 248.2만 |
|---|
| 2026.02.20 | ₩31,066 | ₩31,563 | ₩30,999 | ₩31,536 | +1.51% | 121.5만 |
|---|
| 2026.02.19 | ₩30,879 | ₩31,174 | ₩30,785 | ₩31,120 | +0.78% | 105.7만 |
|---|
| 2026.02.18 | ₩31,321 | ₩31,630 | ₩31,294 | ₩31,509 | +0.60% | 126.9만 |
|---|
| 2026.02.17 | ₩30,651 | ₩31,040 | ₩30,637 | ₩30,999 | +1.14% | 192.7만 |
|---|
| 2026.02.13 | ₩30,382 | ₩30,651 | ₩30,181 | ₩30,490 | +0.35% | 882만 |
|---|
| 2026.02.12 | ₩32,072 | ₩32,113 | ₩31,133 | ₩31,294 | -2.43% | 154만 |
|---|
| 2026.02.11 | ₩32,394 | ₩32,502 | ₩31,777 | ₩32,300 | -0.29% | 166.4만 |
|---|
| 2026.02.10 | ₩33,092 | ₩33,119 | ₩32,596 | ₩32,931 | -0.49% | 130.8만 |
|---|
| 2026.02.09 | ₩32,582 | ₩33,092 | ₩32,435 | ₩32,971 | +1.19% | 204.8만 |
|---|
| 2026.02.06 | ₩32,126 | ₩32,327 | ₩31,737 | ₩32,314 | +0.58% | 563.6만 |
|---|
| 2026.02.05 | ₩32,032 | ₩32,421 | ₩31,053 | ₩31,120 | -2.85% | 553.3만 |
|---|
| 2026.02.04 | ₩34,916 | ₩35,144 | ₩34,071 | ₩34,433 | -1.38% | 196.2만 |
|---|
| 2026.02.03 | ₩34,742 | ₩34,943 | ₩34,178 | ₩34,406 | -0.97% | 234.5만 |
|---|
| 2026.02.02 | ₩34,259 | ₩34,822 | ₩34,259 | ₩34,782 | +1.53% | 134.8만 |
|---|
| 2026.01.30 | ₩34,339 | ₩34,500 | ₩33,856 | ₩34,098 | -0.70% | 131.3만 |
|---|
| 2026.01.29 | ₩34,447 | ₩34,514 | ₩33,387 | ₩34,125 | -0.93% | 200.1만 |
|---|
| 2026.01.28 | ₩33,937 | ₩34,017 | ₩33,521 | ₩33,722 | -0.63% | 170.5만 |
|---|
| 2026.01.27 | ₩34,621 | ₩35,064 | ₩34,581 | ₩35,023 | +1.16% | 186.7만 |
|---|
| 2026.01.26 | ₩33,870 | ₩34,125 | ₩33,843 | ₩34,098 | +0.67% | 110.8만 |
|---|
| 2026.01.23 | ₩33,253 | ₩33,575 | ₩33,052 | ₩33,494 | +0.73% | 141.5만 |
|---|
| 2026.01.22 | ₩33,226 | ₩33,615 | ₩33,145 | ₩33,561 | +1.01% | 147만 |
|---|
| 2026.01.21 | ₩32,488 | ₩33,320 | ₩32,394 | ₩33,266 | +2.39% | 179.6만 |
|---|
| 2026.01.20 | ₩32,488 | ₩32,783 | ₩32,180 | ₩32,314 | -0.54% | 178만 |
|---|
| 2026.01.16 | ₩32,367 | ₩32,703 | ₩32,274 | ₩32,703 | +1.04% | 160.3만 |
|---|
| 2026.01.15 | ₩32,448 | ₩32,636 | ₩32,300 | ₩32,314 | -0.41% | 175.1만 |
|---|
| 2026.01.14 | ₩33,239 | ₩33,239 | ₩32,676 | ₩32,824 | -1.25% | 219만 |
|---|
| 2026.01.13 | ₩32,824 | ₩33,293 | ₩32,622 | ₩33,092 | +0.82% | 385.1만 |
|---|
| 2026.01.12 | ₩32,180 | ₩32,488 | ₩32,153 | ₩32,488 | +0.96% | 106.7만 |
|---|
| 2026.01.09 | ₩31,724 | ₩31,898 | ₩31,522 | ₩31,791 | +0.21% | 135.3만 |
|---|
| 2026.01.08 | ₩31,147 | ₩31,818 | ₩31,120 | ₩31,630 | +1.55% | 322.9만 |
|---|
| 2026.01.07 | ₩31,214 | ₩31,254 | ₩30,932 | ₩30,959 | -0.82% | 151.2만 |
|---|
| 2026.01.06 | ₩32,166 | ₩32,166 | ₩31,281 | ₩31,402 | -2.38% | 212만 |
|---|
| 2026.01.05 | ₩31,911 | ₩32,448 | ₩31,911 | ₩32,448 | +1.68% | 122.4만 |
|---|
| 2026.01.02 | ₩31,844 | ₩32,180 | ₩31,818 | ₩32,180 | +1.05% | 169.5만 |
|---|
| 2025.12.31 | ₩31,442 | ₩31,603 | ₩31,268 | ₩31,268 | -0.55% | 64.9만 |
|---|
| 2025.12.30 | ₩31,536 | ₩31,643 | ₩31,402 | ₩31,455 | -0.26% | 134.6만 |
|---|
| 2025.12.29 | ₩31,107 | ₩31,187 | ₩31,013 | ₩31,026 | -0.26% | 81.6만 |
|---|
| 2025.12.26 | ₩31,388 | ₩31,455 | ₩31,053 | ₩31,053 | -1.07% | 77.7만 |
|---|
| 2025.12.24 | ₩31,107 | ₩31,281 | ₩31,053 | ₩31,281 | +0.56% | 28.9만 |
|---|
| 2025.12.23 | ₩30,999 | ₩31,268 | ₩30,986 | ₩31,107 | +0.35% | 73.4만 |
|---|
| 2025.12.22 | ₩31,133 | ₩31,254 | ₩31,013 | ₩31,040 | -0.30% | 85.6만 |
|---|
| 2025.12.19 | ₩31,308 | ₩31,308 | ₩30,919 | ₩30,919 | -1.24% | 124만 |
|---|
| 2025.12.18 | ₩30,382 | ₩30,785 | ₩30,315 | ₩30,677 | +0.97% | 103.9만 |
|---|
| 2025.12.17 | ₩30,181 | ₩30,557 | ₩30,060 | ₩30,208 | +0.09% | 160.5만 |
|---|
| 2025.12.16 | ₩30,677 | ₩30,704 | ₩30,141 | ₩30,194 | -1.57% | 262.5만 |
|---|
| 2025.12.15 | ₩30,704 | ₩30,852 | ₩30,530 | ₩30,811 | +0.35% | 64.7만 |
|---|
| 2025.12.12 | ₩30,664 | ₩30,691 | ₩30,074 | ₩30,355 | -1.01% | 152.5만 |
|---|
| 2025.12.11 | ₩30,677 | ₩30,718 | ₩30,436 | ₩30,530 | -0.48% | 146.2만 |
|---|
| 2025.12.10 | ₩29,685 | ₩30,020 | ₩29,416 | ₩29,993 | +1.04% | 117.2만 |
|---|
| 2025.12.09 | ₩29,484 | ₩29,644 | ₩29,269 | ₩29,363 | -0.41% | 151.6만 |
|---|
| 2025.12.08 | ₩29,430 | ₩29,537 | ₩29,202 | ₩29,296 | -0.46% | 145.6만 |
|---|
| 2025.12.05 | ₩29,604 | ₩29,712 | ₩29,202 | ₩29,242 | -1.22% | 159.4만 |
|---|
| 2025.12.04 | ₩29,510 | ₩29,832 | ₩29,443 | ₩29,712 | +0.68% | 86.1만 |
|---|
| 2025.12.03 | ₩29,564 | ₩29,644 | ₩29,041 | ₩29,376 | -0.64% | 108.3만 |
|---|
| 2025.12.02 | ₩29,376 | ₩29,403 | ₩29,162 | ₩29,323 | -0.18% | 132.3만 |
|---|
| 2025.12.01 | ₩29,095 | ₩29,336 | ₩29,095 | ₩29,148 | +0.18% | 79.6만 |
|---|
| 2025.11.28 | ₩28,880 | ₩28,947 | ₩28,826 | ₩28,907 | +0.09% | 42.1만 |
|---|
| 2025.11.26 | ₩28,638 | ₩28,960 | ₩28,612 | ₩28,840 | +0.70% | 144.2만 |
|---|
| 2025.11.25 | ₩28,424 | ₩28,518 | ₩28,276 | ₩28,397 | -0.09% | 101.3만 |
|---|
| 2025.11.24 | ₩27,592 | ₩27,887 | ₩27,539 | ₩27,686 | +0.34% | 104.6만 |
|---|
| 2025.11.21 | ₩27,310 | ₩27,606 | ₩27,136 | ₩27,364 | +0.20% | 128.2만 |
|---|
| 2025.11.20 | ₩27,874 | ₩28,035 | ₩27,109 | ₩27,136 | -2.65% | 141.8만 |
|---|
| 2025.11.19 | ₩27,525 | ₩27,673 | ₩27,378 | ₩27,525 | 0.00% | 121.2만 |
|---|
| 2025.11.18 | ₩27,297 | ₩27,458 | ₩27,109 | ₩27,431 | +0.49% | 213.2만 |
|---|
| 2025.11.17 | ₩28,062 | ₩28,156 | ₩27,673 | ₩27,860 | -0.72% | 123.9만 |
|---|
| 2025.11.14 | ₩28,518 | ₩28,706 | ₩28,384 | ₩28,424 | -0.33% | 329.5만 |
|---|
| 2025.11.13 | ₩29,551 | ₩29,631 | ₩28,960 | ₩28,987 | -1.91% | 118.1만 |
|---|
| 2025.11.12 | ₩29,188 | ₩29,376 | ₩29,135 | ₩29,282 | +0.32% | 109.5만 |
|---|
| 2025.11.11 | ₩28,598 | ₩28,866 | ₩28,571 | ₩28,773 | +0.61% | 110.9만 |
|---|
| 2025.11.10 | ₩28,048 | ₩28,343 | ₩27,968 | ₩28,303 | +0.91% | 142.4만 |
|---|
| 2025.11.07 | ₩27,203 | ₩27,431 | ₩26,962 | ₩27,391 | +0.69% | 128.7만 |
|---|
| 2025.11.06 | ₩27,592 | ₩27,860 | ₩27,592 | ₩27,740 | +0.53% | 159.1만 |
|---|
| 2025.11.05 | ₩27,176 | ₩27,592 | ₩27,069 | ₩27,445 | +0.99% | 163.6만 |
|---|
| 2025.11.04 | ₩26,787 | ₩27,163 | ₩26,787 | ₩26,854 | +0.25% | 135.8만 |
|---|
| 2025.11.03 | ₩26,908 | ₩26,908 | ₩26,613 | ₩26,667 | -0.90% | 124.2만 |
|---|
| 2025.10.31 | ₩27,029 | ₩27,069 | ₩26,774 | ₩27,002 | -0.10% | 132.5만 |
|---|
| 2025.10.30 | ₩26,600 | ₩26,908 | ₩26,586 | ₩26,734 | +0.50% | 194.1만 |
|---|
| 2025.10.29 | ₩27,056 | ₩27,552 | ₩27,029 | ₩27,230 | +0.64% | 194.5만 |
|---|
| 2025.10.28 | ₩26,680 | ₩26,948 | ₩26,653 | ₩26,948 | +1.01% | 99.3만 |
|---|
| 2025.10.27 | ₩26,667 | ₩26,868 | ₩26,640 | ₩26,841 | +0.65% | 91.6만 |
|---|
| 2025.10.24 | ₩26,157 | ₩26,345 | ₩26,076 | ₩26,345 | +0.72% | 109.9만 |
|---|
| 2025.10.23 | ₩26,640 | ₩26,653 | ₩26,251 | ₩26,372 | -1.01% | 129.2만 |
|---|
| 2025.10.22 | ₩26,559 | ₩26,626 | ₩26,157 | ₩26,385 | -0.66% | 156.7만 |
|---|
| 2025.10.21 | ₩26,693 | ₩26,761 | ₩26,237 | ₩26,237 | -1.71% | 196.1만 |
|---|
| 2025.10.20 | ₩26,787 | ₩27,042 | ₩26,761 | ₩26,989 | +0.75% | 302.1만 |
|---|
| 2025.10.17 | ₩26,331 | ₩26,358 | ₩25,875 | ₩26,251 | -0.31% | 516.4만 |
|---|
| 2025.10.16 | ₩24,145 | ₩26,828 | ₩24,011 | ₩26,130 | +8.22% | 635.8만 |
|---|
| 2025.10.15 | ₩24,775 | ₩24,856 | ₩24,292 | ₩24,494 | -1.14% | 113.4만 |
|---|
| 2025.10.14 | ₩24,681 | ₩24,976 | ₩24,561 | ₩24,909 | +0.92% | 134.2만 |
|---|
| 2025.10.13 | ₩24,346 | ₩24,655 | ₩24,333 | ₩24,601 | +1.05% | 70.7만 |
|---|
| 2025.10.10 | ₩24,869 | ₩24,976 | ₩24,158 | ₩24,198 | -2.70% | 120.5만 |
|---|