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 | ₩35,123 | ₩35,137 | ₩34,614 | ₩35,030 | -0.27% | 193.8만 |
| 2026.10.08 | ₩34,949 | ₩35,164 | ₩34,520 | ₩35,097 | +0.42% | 206.4만 |
| 2026.10.07 | ₩34,989 | ₩35,392 | ₩34,882 | ₩35,204 | +0.61% | 253.1만 |
| 2026.10.06 | ₩36,652 | ₩36,786 | ₩36,397 | ₩36,411 | -0.66% | 151.2만 |
| 2026.10.05 | ₩35,834 | ₩36,237 | ₩35,767 | ₩36,129 | +0.82% | 153.6만 |
| 2026.10.02 | ₩35,284 | ₩36,183 | ₩35,190 | ₩36,183 | +2.55% | 171.9만 |
| 2026.10.01 | ₩36,867 | ₩36,920 | ₩35,713 | ₩36,035 | -2.26% | 189.4만 |
| 2026.09.30 | ₩38,060 | ₩38,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,376 |
| -1.80% |
| 178.4만 |
| 2026.09.29 | ₩38,490 | ₩38,503 | ₩37,967 | ₩38,409 | -0.21% | 120.8만 |
|---|
| 2026.09.28 | ₩38,718 | ₩38,878 | ₩38,342 | ₩38,624 | -0.24% | 217.3만 |
|---|
| 2026.09.25 | ₩38,436 | ₩38,798 | ₩38,195 | ₩38,718 | +0.73% | 176만 |
|---|
| 2026.09.24 | ₩38,060 | ₩38,342 | ₩37,859 | ₩38,181 | +0.32% | 166.2만 |
|---|
| 2026.09.23 | ₩38,181 | ₩38,262 | ₩37,645 | ₩37,671 | -1.33% | 114.2만 |
|---|
| 2026.09.22 | ₩38,946 | ₩38,959 | ₩38,168 | ₩38,449 | -1.27% | 114.2만 |
|---|
| 2026.09.21 | ₩38,637 | ₩38,852 | ₩38,530 | ₩38,771 | +0.35% | 82.7만 |
|---|
| 2026.09.18 | ₩37,913 | ₩38,168 | ₩37,725 | ₩38,034 | +0.32% | 240.3만 |
|---|
| 2026.09.17 | ₩38,463 | ₩38,785 | ₩38,369 | ₩38,664 | +0.52% | 120.6만 |
|---|
| 2026.09.16 | ₩38,275 | ₩38,476 | ₩37,470 | ₩37,685 | -1.54% | 185.7만 |
|---|
| 2026.09.15 | ₩38,758 | ₩38,838 | ₩38,329 | ₩38,664 | -0.24% | 94.3만 |
|---|
| 2026.09.14 | ₩38,959 | ₩39,200 | ₩38,543 | ₩39,026 | +0.17% | 114.4만 |
|---|
| 2026.09.11 | ₩39,348 | ₩39,630 | ₩39,241 | ₩39,630 | +0.72% | 97.9만 |
|---|
| 2026.09.10 | ₩38,878 | ₩39,066 | ₩38,597 | ₩38,677 | -0.52% | 77.7만 |
|---|
| 2026.09.09 | ₩38,838 | ₩39,066 | ₩38,718 | ₩38,999 | +0.41% | 107.8만 |
|---|
| 2026.09.08 | ₩39,442 | ₩39,522 | ₩39,227 | ₩39,281 | -0.41% | 82.9만 |
|---|
| 2026.09.04 | ₩39,254 | ₩39,643 | ₩39,254 | ₩39,576 | +0.82% | 74.3만 |
|---|
| 2026.09.03 | ₩39,469 | ₩39,750 | ₩39,308 | ₩39,750 | +0.71% | 120.4만 |
|---|
| 2026.09.02 | ₩38,946 | ₩39,133 | ₩38,811 | ₩39,106 | +0.41% | 97.4만 |
|---|
| 2026.09.01 | ₩38,825 | ₩38,972 | ₩38,342 | ₩38,409 | -1.07% | 124만 |
|---|
| 2026.08.31 | ₩39,093 | ₩39,133 | ₩38,758 | ₩38,838 | -0.65% | 80.1만 |
|---|
| 2026.08.28 | ₩38,878 | ₩38,986 | ₩38,718 | ₩38,892 | +0.03% | 174.1만 |
|---|
| 2026.08.27 | ₩38,798 | ₩38,838 | ₩38,449 | ₩38,476 | -0.83% | 90만 |
|---|
| 2026.08.26 | ₩39,160 | ₩39,160 | ₩38,878 | ₩38,932 | -0.58% | 124.6만 |
|---|
| 2026.08.25 | ₩38,731 | ₩38,825 | ₩38,396 | ₩38,825 | +0.24% | 98.6만 |
|---|
| 2026.08.24 | ₩38,999 | ₩39,321 | ₩38,986 | ₩39,174 | +0.45% | 124.2만 |
|---|
| 2026.08.21 | ₩38,758 | ₩39,066 | ₩38,704 | ₩38,946 | +0.48% | 137.2만 |
|---|
| 2026.08.20 | ₩38,355 | ₩38,543 | ₩38,181 | ₩38,396 | +0.10% | 162.7만 |
|---|
| 2026.08.19 | ₩38,758 | ₩38,798 | ₩38,248 | ₩38,262 | -1.28% | 173.1만 |
|---|
| 2026.08.18 | ₩38,919 | ₩39,039 | ₩38,516 | ₩38,610 | -0.79% | 105.6만 |
|---|
| 2026.08.17 | ₩38,651 | ₩38,758 | ₩38,476 | ₩38,624 | -0.07% | 245.4만 |
|---|
| 2026.08.14 | ₩38,597 | ₩38,704 | ₩38,476 | ₩38,490 | -0.28% | 189.6만 |
|---|
| 2026.08.13 | ₩38,758 | ₩38,811 | ₩38,369 | ₩38,423 | -0.87% | 244.9만 |
|---|
| 2026.08.12 | ₩38,449 | ₩38,490 | ₩38,195 | ₩38,221 | -0.59% | 186.2만 |
|---|
| 2026.08.11 | ₩38,449 | ₩38,543 | ₩38,181 | ₩38,221 | -0.59% | 157.5만 |
|---|
| 2026.08.10 | ₩38,275 | ₩38,329 | ₩38,020 | ₩38,020 | -0.67% | 129.5만 |
|---|
| 2026.08.07 | ₩38,329 | ₩38,382 | ₩37,940 | ₩38,020 | -0.80% | 159.7만 |
|---|
| 2026.08.06 | ₩38,355 | ₩38,423 | ₩37,685 | ₩37,739 | -1.61% | 237.2만 |
|---|
| 2026.08.05 | ₩37,671 | ₩37,832 | ₩37,430 | ₩37,645 | -0.07% | 341.5만 |
|---|
| 2026.08.04 | ₩37,953 | ₩38,195 | ₩37,457 | ₩37,712 | -0.64% | 184.6만 |
|---|
| 2026.08.03 | ₩37,806 | ₩38,074 | ₩37,712 | ₩38,034 | +0.60% | 190.1만 |
|---|
| 2026.07.31 | ₩37,189 | ₩37,618 | ₩36,880 | ₩37,484 | +0.79% | 225.4만 |
|---|
| 2026.07.30 | ₩36,585 | ₩37,014 | ₩36,438 | ₩37,014 | +1.17% | 316.2만 |
|---|
| 2026.07.29 | ₩34,815 | ₩35,123 | ₩34,399 | ₩34,413 | -1.16% | 141.3만 |
|---|
| 2026.07.28 | ₩35,204 | ₩35,633 | ₩35,110 | ₩35,566 | +1.03% | 107.4만 |
|---|
| 2026.07.27 | ₩35,432 | ₩35,660 | ₩35,284 | ₩35,660 | +0.64% | 114만 |
|---|
| 2026.07.24 | ₩34,560 | ₩34,909 | ₩34,533 | ₩34,802 | +0.70% | 99.3만 |
|---|
| 2026.07.23 | ₩34,104 | ₩34,144 | ₩33,782 | ₩33,943 | -0.47% | 79.1만 |
|---|
| 2026.07.22 | ₩35,150 | ₩35,338 | ₩35,043 | ₩35,177 | +0.08% | 113.2만 |
|---|
| 2026.07.21 | ₩34,346 | ₩34,587 | ₩34,198 | ₩34,413 | +0.20% | 75.3만 |
|---|
| 2026.07.20 | ₩33,849 | ₩34,024 | ₩33,648 | ₩33,688 | -0.48% | 91.6만 |
|---|
| 2026.07.17 | ₩33,434 | ₩33,890 | ₩33,393 | ₩33,715 | +0.84% | 86.5만 |
|---|
| 2026.07.16 | ₩34,144 | ₩34,667 | ₩34,091 | ₩34,466 | +0.94% | 152.3만 |
|---|
| 2026.07.15 | ₩34,144 | ₩34,319 | ₩33,796 | ₩34,252 | +0.31% | 108.9만 |
|---|
| 2026.07.14 | ₩34,372 | ₩34,828 | ₩34,305 | ₩34,426 | +0.16% | 111.5만 |
|---|
| 2026.07.13 | ₩34,453 | ₩34,507 | ₩33,943 | ₩34,051 | -1.17% | 103.3만 |
|---|
| 2026.07.10 | ₩34,426 | ₩34,614 | ₩34,185 | ₩34,453 | +0.08% | 104.4만 |
|---|
| 2026.07.09 | ₩34,064 | ₩34,158 | ₩33,662 | ₩34,010 | -0.16% | 149.1만 |
|---|
| 2026.07.08 | ₩33,849 | ₩33,983 | ₩33,380 | ₩33,957 | +0.32% | 106만 |
|---|
| 2026.07.07 | ₩35,284 | ₩35,405 | ₩34,775 | ₩34,962 | -0.91% | 178.1만 |
|---|
| 2026.07.06 | ₩34,708 | ₩35,056 | ₩34,614 | ₩35,056 | +1.00% | 159.1만 |
|---|
| 2026.07.02 | ₩34,507 | ₩34,681 | ₩34,104 | ₩34,332 | -0.51% | 106.1만 |
|---|
| 2026.07.01 | ₩33,232 | ₩33,568 | ₩33,179 | ₩33,501 | +0.81% | 79.6만 |
|---|
| 2026.06.30 | ₩33,179 | ₩33,621 | ₩33,058 | ₩33,608 | +1.29% | 123.8만 |
|---|
| 2026.06.29 | ₩32,803 | ₩33,139 | ₩32,723 | ₩33,139 | +1.02% | 120.6만 |
|---|
| 2026.06.26 | ₩32,830 | ₩32,951 | ₩32,508 | ₩32,683 | -0.45% | 120.3만 |
|---|
| 2026.06.25 | ₩32,776 | ₩33,165 | ₩32,602 | ₩32,897 | +0.37% | 120.6만 |
|---|
| 2026.06.24 | ₩32,455 | ₩32,548 | ₩32,160 | ₩32,401 | -0.17% | 165.2만 |
|---|
| 2026.06.23 | ₩33,018 | ₩33,259 | ₩32,924 | ₩33,004 | -0.04% | 166.9만 |
|---|
| 2026.06.22 | ₩33,460 | ₩33,528 | ₩33,165 | ₩33,326 | -0.40% | 194.8만 |
|---|
| 2026.06.18 | ₩32,964 | ₩33,232 | ₩32,803 | ₩32,830 | -0.41% | 256.4만 |
|---|
| 2026.06.17 | ₩33,393 | ₩33,662 | ₩32,763 | ₩32,817 | -1.73% | 157.7만 |
|---|
| 2026.06.16 | ₩32,616 | ₩33,004 | ₩32,616 | ₩32,709 | +0.29% | 155.5만 |
|---|
| 2026.06.15 | ₩32,146 | ₩32,186 | ₩31,878 | ₩31,958 | -0.58% | 167.5만 |
|---|
| 2026.06.12 | ₩31,020 | ₩31,342 | ₩30,859 | ₩31,301 | +0.91% | 360.1만 |
|---|
| 2026.06.11 | ₩29,705 | ₩31,087 | ₩29,638 | ₩31,046 | +4.51% | 342만 |
|---|
| 2026.06.10 | ₩30,014 | ₩30,121 | ₩29,518 | ₩29,531 | -1.61% | 249만 |
|---|
| 2026.06.09 | ₩30,617 | ₩30,631 | ₩29,638 | ₩30,215 | -1.31% | 141.1만 |
|---|
| 2026.06.08 | ₩30,282 | ₩30,376 | ₩29,853 | ₩30,000 | -0.93% | 205.2만 |
|---|
| 2026.06.05 | ₩30,403 | ₩30,403 | ₩29,625 | ₩29,799 | -1.99% | 205.3만 |
|---|
| 2026.06.04 | ₩30,684 | ₩30,725 | ₩30,416 | ₩30,617 | -0.22% | 146.4만 |
|---|
| 2026.06.03 | ₩30,872 | ₩30,872 | ₩30,269 | ₩30,376 | -1.61% | 116.4만 |
|---|
| 2026.06.02 | ₩31,046 | ₩31,274 | ₩30,926 | ₩31,234 | +0.60% | 112.1만 |
|---|
| 2026.06.01 | ₩30,604 | ₩31,221 | ₩30,537 | ₩31,073 | +1.53% | 165.7만 |
|---|
| 2026.05.29 | ₩31,529 | ₩31,744 | ₩31,261 | ₩31,368 | -0.51% | 102.2만 |
|---|
| 2026.05.28 | ₩30,711 | ₩31,261 | ₩30,698 | ₩31,020 | +1.00% | 144.7만 |
|---|
| 2026.05.27 | ₩31,368 | ₩31,476 | ₩31,181 | ₩31,207 | -0.51% | 128.8만 |
|---|
| 2026.05.26 | ₩31,234 | ₩31,409 | ₩30,993 | ₩31,181 | -0.17% | 125.1만 |
|---|
| 2026.05.22 | ₩30,363 | ₩30,389 | ₩29,866 | ₩30,000 | -1.19% | 138.7만 |
|---|
| 2026.05.21 | ₩30,081 | ₩30,523 | ₩29,504 | ₩30,456 | +1.25% | 151.7만 |
|---|
| 2026.05.20 | ₩29,491 | ₩30,550 | ₩29,491 | ₩30,483 | +3.37% | 171.8만 |
|---|
| 2026.05.19 | ₩29,330 | ₩29,504 | ₩28,981 | ₩29,008 | -1.10% | 206.5만 |
|---|
| 2026.05.18 | ₩29,464 | ₩29,705 | ₩29,276 | ₩29,558 | +0.32% | 178.6만 |
|---|
| 2026.05.15 | ₩29,276 | ₩29,491 | ₩29,209 | ₩29,357 | +0.27% | 136.8만 |
|---|
| 2026.05.14 | ₩29,625 | ₩29,786 | ₩29,357 | ₩29,437 | -0.63% | 149.3만 |
|---|
| 2026.05.13 | ₩28,847 | ₩29,370 | ₩28,847 | ₩29,236 | +1.35% | 142.4만 |
|---|
| 2026.05.12 | ₩29,129 | ₩29,303 | ₩29,008 | ₩29,249 | +0.41% | 161.2만 |
|---|
| 2026.05.11 | ₩29,893 | ₩29,893 | ₩29,370 | ₩29,424 | -1.57% | 138.1만 |
|---|
| 2026.05.08 | ₩30,067 | ₩30,202 | ₩29,786 | ₩29,880 | -0.62% | 110.9만 |
|---|
| 2026.05.07 | ₩29,960 | ₩30,054 | ₩29,249 | ₩29,330 | -2.10% | 169.3만 |
|---|
| 2026.05.06 | ₩29,692 | ₩29,813 | ₩29,571 | ₩29,719 | +0.09% | 96.3만 |
|---|
| 2026.05.05 | ₩28,404 | ₩28,740 | ₩28,391 | ₩28,686 | +0.99% | 100.1만 |
|---|
| 2026.05.04 | ₩28,445 | ₩28,512 | ₩27,761 | ₩27,935 | -1.79% | 195.3만 |
|---|
| 2026.05.01 | ₩29,169 | ₩29,746 | ₩29,169 | ₩29,504 | +1.15% | 74만 |
|---|
| 2026.04.30 | ₩29,236 | ₩29,665 | ₩29,129 | ₩29,665 | +1.47% | 164.7만 |
|---|
| 2026.04.29 | ₩29,410 | ₩29,410 | ₩28,498 | ₩28,552 | -2.92% | 177.9만 |
|---|
| 2026.04.28 | ₩29,437 | ₩29,598 | ₩29,384 | ₩29,571 | +0.46% | 145.1만 |
|---|
| 2026.04.27 | ₩29,397 | ₩29,571 | ₩29,129 | ₩29,518 | +0.41% | 195.4만 |
|---|
| 2026.04.24 | ₩29,062 | ₩29,397 | ₩28,968 | ₩29,330 | +0.92% | 110.8만 |
|---|
| 2026.04.23 | ₩29,384 | ₩29,477 | ₩28,646 | ₩28,995 | -1.32% | 403.9만 |
|---|
| 2026.04.22 | ₩30,108 | ₩30,108 | ₩29,826 | ₩29,893 | -0.71% | 139.4만 |
|---|
| 2026.04.21 | ₩30,738 | ₩30,859 | ₩30,027 | ₩30,135 | -1.96% | 216.1만 |
|---|
| 2026.04.20 | ₩31,207 | ₩31,261 | ₩30,805 | ₩31,114 | -0.30% | 233.9만 |
|---|
| 2026.04.17 | ₩31,985 | ₩32,374 | ₩31,891 | ₩31,985 | 0.00% | 102.4만 |
|---|
| 2026.04.16 | ₩31,221 | ₩31,301 | ₩30,698 | ₩30,805 | -1.33% | 93.6만 |
|---|
| 2026.04.15 | ₩31,301 | ₩31,395 | ₩31,167 | ₩31,261 | -0.13% | 98만 |
|---|
| 2026.04.14 | ₩31,556 | ₩31,838 | ₩31,529 | ₩31,663 | +0.34% | 123.7만 |
|---|
| 2026.04.13 | ₩30,631 | ₩31,422 | ₩30,631 | ₩31,409 | +2.54% | 373.9만 |
|---|
| 2026.04.10 | ₩30,979 | ₩31,154 | ₩30,832 | ₩30,926 | -0.17% | 130.6만 |
|---|
| 2026.04.09 | ₩30,081 | ₩30,537 | ₩29,920 | ₩30,443 | +1.20% | 431.8만 |
|---|
| 2026.04.08 | ₩31,918 | ₩31,985 | ₩31,114 | ₩31,368 | -1.72% | 136.6만 |
|---|
| 2026.04.07 | ₩29,343 | ₩29,880 | ₩29,115 | ₩29,799 | +1.55% | 178.2만 |
|---|
| 2026.04.06 | ₩29,638 | ₩29,638 | ₩29,263 | ₩29,263 | -1.27% | 150.2만 |
|---|
| 2026.04.02 | ₩28,485 | ₩29,397 | ₩28,270 | ₩29,397 | +3.20% | 150.3만 |
|---|
| 2026.04.01 | ₩29,384 | ₩29,518 | ₩29,088 | ₩29,263 | -0.41% | 105.9만 |
|---|
| 2026.03.31 | ₩28,069 | ₩29,048 | ₩28,002 | ₩29,048 | +3.49% | 187.2만 |
|---|
| 2026.03.30 | ₩27,653 | ₩27,747 | ₩27,171 | ₩27,265 | -1.41% | 240.5만 |
|---|
| 2026.03.27 | ₩27,667 | ₩27,989 | ₩27,251 | ₩27,385 | -1.02% | 163.5만 |
|---|
| 2026.03.26 | ₩28,391 | ₩28,606 | ₩28,056 | ₩28,056 | -1.18% | 122.6만 |
|---|
| 2026.03.25 | ₩29,115 | ₩29,223 | ₩28,686 | ₩28,820 | -1.01% | 246.1만 |
|---|
| 2026.03.24 | ₩27,949 | ₩28,860 | ₩27,801 | ₩28,632 | +2.45% | 494.1만 |
|---|
| 2026.03.23 | ₩28,270 | ₩29,249 | ₩28,270 | ₩28,753 | +1.71% | 303.3만 |
|---|
| 2026.03.20 | ₩28,297 | ₩28,297 | ₩27,318 | ₩27,546 | -2.65% | 315.3만 |
|---|
| 2026.03.19 | ₩27,171 | ₩28,230 | ₩27,157 | ₩28,083 | +3.36% | 238.8만 |
|---|
| 2026.03.18 | ₩28,096 | ₩28,324 | ₩27,828 | ₩27,855 | -0.86% | 180.5만 |
|---|
| 2026.03.17 | ₩28,324 | ₩28,472 | ₩27,801 | ₩28,002 | -1.14% | 138.4만 |
|---|
| 2026.03.16 | ₩27,841 | ₩28,190 | ₩27,801 | ₩28,056 | +0.77% | 199.3만 |
|---|
| 2026.03.13 | ₩27,949 | ₩28,136 | ₩27,318 | ₩27,425 | -1.87% | 161.6만 |
|---|
| 2026.03.12 | ₩27,989 | ₩28,190 | ₩27,452 | ₩27,922 | -0.24% | 210.5만 |
|---|
| 2026.03.11 | ₩29,156 | ₩29,464 | ₩28,981 | ₩29,343 | +0.64% | 152.8만 |
|---|
| 2026.03.10 | ₩29,223 | ₩30,081 | ₩29,035 | ₩29,451 | +0.78% | 191.3만 |
|---|
| 2026.03.09 | ₩28,016 | ₩29,062 | ₩27,653 | ₩28,928 | +3.26% | 208.6만 |
|---|
| 2026.03.06 | ₩28,230 | ₩28,767 | ₩27,908 | ₩28,592 | +1.28% | 153.7만 |
|---|
| 2026.03.05 | ₩29,142 | ₩29,343 | ₩28,579 | ₩28,874 | -0.92% | 255.7만 |
|---|
| 2026.03.04 | ₩29,102 | ₩29,638 | ₩29,021 | ₩29,571 | +1.61% | 213.2만 |
|---|
| 2026.03.03 | ₩27,895 | ₩28,324 | ₩27,506 | ₩28,002 | +0.38% | 412.5만 |
|---|
| 2026.03.02 | ₩29,705 | ₩30,000 | ₩29,518 | ₩29,826 | +0.41% | 277.8만 |
|---|
| 2026.02.27 | ₩31,583 | ₩31,623 | ₩30,792 | ₩31,020 | -1.78% | 188.3만 |
|---|
| 2026.02.26 | ₩31,637 | ₩31,838 | ₩31,449 | ₩31,730 | +0.30% | 179.1만 |
|---|
| 2026.02.25 | ₩31,583 | ₩31,932 | ₩31,529 | ₩31,878 | +0.93% | 284.4만 |
|---|
| 2026.02.24 | ₩30,993 | ₩31,637 | ₩30,886 | ₩31,556 | +1.82% | 288.9만 |
|---|
| 2026.02.23 | ₩32,052 | ₩32,173 | ₩31,409 | ₩31,771 | -0.88% | 248.2만 |
|---|
| 2026.02.20 | ₩31,060 | ₩31,556 | ₩30,993 | ₩31,529 | +1.51% | 121.5만 |
|---|
| 2026.02.19 | ₩30,872 | ₩31,167 | ₩30,778 | ₩31,114 | +0.78% | 105.7만 |
|---|
| 2026.02.18 | ₩31,315 | ₩31,623 | ₩31,288 | ₩31,502 | +0.60% | 126.9만 |
|---|
| 2026.02.17 | ₩30,644 | ₩31,033 | ₩30,631 | ₩30,993 | +1.14% | 192.7만 |
|---|
| 2026.02.13 | ₩30,376 | ₩30,644 | ₩30,175 | ₩30,483 | +0.35% | 882만 |
|---|
| 2026.02.12 | ₩32,066 | ₩32,106 | ₩31,127 | ₩31,288 | -2.43% | 154만 |
|---|
| 2026.02.11 | ₩32,388 | ₩32,495 | ₩31,771 | ₩32,294 | -0.29% | 166.4만 |
|---|
| 2026.02.10 | ₩33,085 | ₩33,112 | ₩32,589 | ₩32,924 | -0.49% | 130.8만 |
|---|
| 2026.02.09 | ₩32,575 | ₩33,085 | ₩32,428 | ₩32,964 | +1.19% | 204.8만 |
|---|
| 2026.02.06 | ₩32,119 | ₩32,321 | ₩31,730 | ₩32,307 | +0.58% | 563.6만 |
|---|
| 2026.02.05 | ₩32,025 | ₩32,414 | ₩31,046 | ₩31,114 | -2.85% | 553.3만 |
|---|
| 2026.02.04 | ₩34,909 | ₩35,137 | ₩34,064 | ₩34,426 | -1.38% | 196.2만 |
|---|
| 2026.02.03 | ₩34,734 | ₩34,936 | ₩34,171 | ₩34,399 | -0.97% | 234.5만 |
|---|
| 2026.02.02 | ₩34,252 | ₩34,815 | ₩34,252 | ₩34,775 | +1.53% | 134.8만 |
|---|
| 2026.01.30 | ₩34,332 | ₩34,493 | ₩33,849 | ₩34,091 | -0.70% | 131.3만 |
|---|
| 2026.01.29 | ₩34,439 | ₩34,507 | ₩33,380 | ₩34,118 | -0.93% | 200.1만 |
|---|
| 2026.01.28 | ₩33,930 | ₩34,010 | ₩33,514 | ₩33,715 | -0.63% | 170.5만 |
|---|
| 2026.01.27 | ₩34,614 | ₩35,056 | ₩34,574 | ₩35,016 | +1.16% | 186.7만 |
|---|
| 2026.01.26 | ₩33,863 | ₩34,118 | ₩33,836 | ₩34,091 | +0.67% | 110.8만 |
|---|
| 2026.01.23 | ₩33,246 | ₩33,568 | ₩33,045 | ₩33,487 | +0.73% | 141.5만 |
|---|
| 2026.01.22 | ₩33,219 | ₩33,608 | ₩33,139 | ₩33,554 | +1.01% | 147만 |
|---|
| 2026.01.21 | ₩32,481 | ₩33,313 | ₩32,388 | ₩33,259 | +2.39% | 179.6만 |
|---|
| 2026.01.20 | ₩32,481 | ₩32,776 | ₩32,173 | ₩32,307 | -0.54% | 178만 |
|---|
| 2026.01.16 | ₩32,361 | ₩32,696 | ₩32,267 | ₩32,696 | +1.04% | 160.3만 |
|---|
| 2026.01.15 | ₩32,441 | ₩32,629 | ₩32,294 | ₩32,307 | -0.41% | 175.1만 |
|---|
| 2026.01.14 | ₩33,232 | ₩33,232 | ₩32,669 | ₩32,817 | -1.25% | 219만 |
|---|
| 2026.01.13 | ₩32,817 | ₩33,286 | ₩32,616 | ₩33,085 | +0.82% | 385.1만 |
|---|
| 2026.01.12 | ₩32,173 | ₩32,481 | ₩32,146 | ₩32,481 | +0.96% | 106.7만 |
|---|
| 2026.01.09 | ₩31,717 | ₩31,891 | ₩31,516 | ₩31,784 | +0.21% | 135.3만 |
|---|
| 2026.01.08 | ₩31,140 | ₩31,811 | ₩31,114 | ₩31,623 | +1.55% | 322.9만 |
|---|
| 2026.01.07 | ₩31,207 | ₩31,248 | ₩30,926 | ₩30,953 | -0.82% | 151.2만 |
|---|
| 2026.01.06 | ₩32,160 | ₩32,160 | ₩31,274 | ₩31,395 | -2.38% | 212만 |
|---|
| 2026.01.05 | ₩31,905 | ₩32,441 | ₩31,905 | ₩32,441 | +1.68% | 122.4만 |
|---|
| 2026.01.02 | ₩31,838 | ₩32,173 | ₩31,811 | ₩32,173 | +1.05% | 169.5만 |
|---|
| 2025.12.31 | ₩31,435 | ₩31,596 | ₩31,261 | ₩31,261 | -0.55% | 64.9만 |
|---|
| 2025.12.30 | ₩31,529 | ₩31,637 | ₩31,395 | ₩31,449 | -0.26% | 134.6만 |
|---|
| 2025.12.29 | ₩31,100 | ₩31,181 | ₩31,006 | ₩31,020 | -0.26% | 81.6만 |
|---|
| 2025.12.26 | ₩31,382 | ₩31,449 | ₩31,046 | ₩31,046 | -1.07% | 77.7만 |
|---|
| 2025.12.24 | ₩31,100 | ₩31,274 | ₩31,046 | ₩31,274 | +0.56% | 28.9만 |
|---|
| 2025.12.23 | ₩30,993 | ₩31,261 | ₩30,979 | ₩31,100 | +0.35% | 73.4만 |
|---|
| 2025.12.22 | ₩31,127 | ₩31,248 | ₩31,006 | ₩31,033 | -0.30% | 85.6만 |
|---|
| 2025.12.19 | ₩31,301 | ₩31,301 | ₩30,912 | ₩30,912 | -1.24% | 124만 |
|---|
| 2025.12.18 | ₩30,376 | ₩30,778 | ₩30,309 | ₩30,671 | +0.97% | 103.9만 |
|---|
| 2025.12.17 | ₩30,175 | ₩30,550 | ₩30,054 | ₩30,202 | +0.09% | 160.5만 |
|---|
| 2025.12.16 | ₩30,671 | ₩30,698 | ₩30,135 | ₩30,188 | -1.57% | 262.5만 |
|---|
| 2025.12.15 | ₩30,698 | ₩30,845 | ₩30,523 | ₩30,805 | +0.35% | 64.7만 |
|---|
| 2025.12.12 | ₩30,658 | ₩30,684 | ₩30,067 | ₩30,349 | -1.01% | 152.5만 |
|---|
| 2025.12.11 | ₩30,671 | ₩30,711 | ₩30,430 | ₩30,523 | -0.48% | 146.2만 |
|---|
| 2025.12.10 | ₩29,679 | ₩30,014 | ₩29,410 | ₩29,987 | +1.04% | 117.2만 |
|---|
| 2025.12.09 | ₩29,477 | ₩29,638 | ₩29,263 | ₩29,357 | -0.41% | 151.6만 |
|---|
| 2025.12.08 | ₩29,424 | ₩29,531 | ₩29,196 | ₩29,290 | -0.46% | 145.6만 |
|---|
| 2025.12.05 | ₩29,598 | ₩29,705 | ₩29,196 | ₩29,236 | -1.22% | 159.4만 |
|---|
| 2025.12.04 | ₩29,504 | ₩29,826 | ₩29,437 | ₩29,705 | +0.68% | 86.1만 |
|---|
| 2025.12.03 | ₩29,558 | ₩29,638 | ₩29,035 | ₩29,370 | -0.64% | 108.3만 |
|---|
| 2025.12.02 | ₩29,370 | ₩29,397 | ₩29,156 | ₩29,316 | -0.18% | 132.3만 |
|---|
| 2025.12.01 | ₩29,088 | ₩29,330 | ₩29,088 | ₩29,142 | +0.18% | 79.6만 |
|---|
| 2025.11.28 | ₩28,874 | ₩28,941 | ₩28,820 | ₩28,901 | +0.09% | 42.1만 |
|---|
| 2025.11.26 | ₩28,632 | ₩28,954 | ₩28,606 | ₩28,834 | +0.70% | 144.2만 |
|---|
| 2025.11.25 | ₩28,418 | ₩28,512 | ₩28,270 | ₩28,391 | -0.09% | 101.3만 |
|---|
| 2025.11.24 | ₩27,586 | ₩27,881 | ₩27,533 | ₩27,680 | +0.34% | 104.6만 |
|---|
| 2025.11.21 | ₩27,305 | ₩27,600 | ₩27,130 | ₩27,358 | +0.20% | 128.2만 |
|---|
| 2025.11.20 | ₩27,868 | ₩28,029 | ₩27,104 | ₩27,130 | -2.65% | 141.8만 |
|---|
| 2025.11.19 | ₩27,519 | ₩27,667 | ₩27,372 | ₩27,519 | 0.00% | 121.2만 |
|---|
| 2025.11.18 | ₩27,291 | ₩27,452 | ₩27,104 | ₩27,425 | +0.49% | 213.2만 |
|---|
| 2025.11.17 | ₩28,056 | ₩28,150 | ₩27,667 | ₩27,855 | -0.72% | 123.9만 |
|---|
| 2025.11.14 | ₩28,512 | ₩28,700 | ₩28,378 | ₩28,418 | -0.33% | 329.5만 |
|---|
| 2025.11.13 | ₩29,544 | ₩29,625 | ₩28,954 | ₩28,981 | -1.91% | 118.1만 |
|---|
| 2025.11.12 | ₩29,182 | ₩29,370 | ₩29,129 | ₩29,276 | +0.32% | 109.5만 |
|---|
| 2025.11.11 | ₩28,592 | ₩28,860 | ₩28,565 | ₩28,767 | +0.61% | 110.9만 |
|---|
| 2025.11.10 | ₩28,042 | ₩28,337 | ₩27,962 | ₩28,297 | +0.91% | 142.4만 |
|---|
| 2025.11.07 | ₩27,198 | ₩27,425 | ₩26,956 | ₩27,385 | +0.69% | 128.7만 |
|---|
| 2025.11.06 | ₩27,586 | ₩27,855 | ₩27,586 | ₩27,734 | +0.53% | 159.1만 |
|---|
| 2025.11.05 | ₩27,171 | ₩27,586 | ₩27,063 | ₩27,439 | +0.99% | 163.6만 |
|---|
| 2025.11.04 | ₩26,782 | ₩27,157 | ₩26,782 | ₩26,849 | +0.25% | 135.8만 |
|---|
| 2025.11.03 | ₩26,902 | ₩26,902 | ₩26,607 | ₩26,661 | -0.90% | 124.2만 |
|---|
| 2025.10.31 | ₩27,023 | ₩27,063 | ₩26,768 | ₩26,996 | -0.10% | 132.5만 |
|---|
| 2025.10.30 | ₩26,594 | ₩26,902 | ₩26,581 | ₩26,728 | +0.50% | 194.1만 |
|---|
| 2025.10.29 | ₩27,050 | ₩27,546 | ₩27,023 | ₩27,224 | +0.64% | 194.5만 |
|---|
| 2025.10.28 | ₩26,674 | ₩26,943 | ₩26,648 | ₩26,943 | +1.01% | 99.3만 |
|---|
| 2025.10.27 | ₩26,661 | ₩26,862 | ₩26,634 | ₩26,835 | +0.65% | 91.6만 |
|---|
| 2025.10.24 | ₩26,151 | ₩26,339 | ₩26,071 | ₩26,339 | +0.72% | 109.9만 |
|---|
| 2025.10.23 | ₩26,634 | ₩26,648 | ₩26,245 | ₩26,366 | -1.01% | 129.2만 |
|---|
| 2025.10.22 | ₩26,554 | ₩26,621 | ₩26,151 | ₩26,379 | -0.66% | 156.7만 |
|---|
| 2025.10.21 | ₩26,688 | ₩26,755 | ₩26,232 | ₩26,232 | -1.71% | 196.1만 |
|---|
| 2025.10.20 | ₩26,782 | ₩27,037 | ₩26,755 | ₩26,983 | +0.75% | 302.1만 |
|---|
| 2025.10.17 | ₩26,326 | ₩26,353 | ₩25,870 | ₩26,245 | -0.31% | 516.4만 |
|---|
| 2025.10.16 | ₩24,140 | ₩26,822 | ₩24,006 | ₩26,125 | +8.22% | 635.8만 |
|---|
| 2025.10.15 | ₩24,770 | ₩24,851 | ₩24,287 | ₩24,488 | -1.14% | 113.4만 |
|---|
| 2025.10.14 | ₩24,676 | ₩24,971 | ₩24,556 | ₩24,904 | +0.92% | 134.2만 |
|---|
| 2025.10.13 | ₩24,341 | ₩24,649 | ₩24,328 | ₩24,596 | +1.05% | 70.7만 |
|---|
| 2025.10.10 | ₩24,864 | ₩24,971 | ₩24,153 | ₩24,193 | -2.70% | 120.5만 |
|---|