시장 데이터를 불러오는 중
전체 종목
VanEck BDC Income ETF 과거 주가
VanEck BDC Income ETF · BIZD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck BDC Income ETF · BIZD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,171 | ₩16,318 | ₩16,105 | ₩16,105 | -0.41% | 165.2만 |
| 2026.10.08 | ₩15,971 | ₩16,265 | ₩15,971 | ₩16,225 | +1.59% | 255.1만 |
| 2026.10.07 | ₩16,091 | ₩16,091 | ₩15,865 | ₩16,038 | -0.33% | 307.9만 |
| 2026.10.06 | ₩16,345 | ₩16,371 | ₩16,171 | ₩16,171 | -1.06% | 277.5만 |
| 2026.10.05 | ₩16,411 | ₩16,625 | ₩16,305 | ₩16,331 | -0.49% | 210.6만 |
| 2026.10.02 | ₩16,665 | ₩16,745 | ₩16,345 | ₩16,425 | -1.44% | 312.4만 |
| 2026.10.01 | ₩16,638 | ₩16,638 | ₩16,411 | ₩16,611 | -0.16% | 391.2만 |
| 2026.09.30 | ₩17,465 | ₩17,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,185 |
| -1.60% |
| 243만 |
| 2026.09.29 | ₩17,225 | ₩17,465 | ₩17,185 | ₩17,291 | +0.39% | 334.6만 |
|---|
| 2026.09.28 | ₩17,171 | ₩17,225 | ₩17,025 | ₩17,158 | -0.08% | 258.4만 |
|---|
| 2026.09.25 | ₩17,198 | ₩17,238 | ₩17,078 | ₩17,211 | +0.08% | 230.3만 |
|---|
| 2026.09.24 | ₩17,225 | ₩17,305 | ₩17,065 | ₩17,198 | -0.15% | 255.8만 |
|---|
| 2026.09.23 | ₩17,451 | ₩17,465 | ₩17,225 | ₩17,251 | -1.15% | 169.6만 |
|---|
| 2026.09.22 | ₩17,625 | ₩17,625 | ₩17,451 | ₩17,465 | -0.91% | 145.2만 |
|---|
| 2026.09.21 | ₩17,465 | ₩17,625 | ₩17,451 | ₩17,558 | +0.53% | 226.5만 |
|---|
| 2026.09.18 | ₩17,771 | ₩17,771 | ₩17,398 | ₩17,438 | -1.88% | 197.5만 |
|---|
| 2026.09.17 | ₩17,531 | ₩17,945 | ₩17,531 | ₩17,745 | +1.22% | 144.1만 |
|---|
| 2026.09.16 | ₩17,438 | ₩17,585 | ₩17,265 | ₩17,465 | +0.15% | 244.8만 |
|---|
| 2026.09.15 | ₩17,438 | ₩17,505 | ₩17,371 | ₩17,425 | -0.08% | 248.5만 |
|---|
| 2026.09.14 | ₩17,358 | ₩17,518 | ₩17,345 | ₩17,438 | +0.46% | 254.1만 |
|---|
| 2026.09.11 | ₩17,398 | ₩17,478 | ₩17,331 | ₩17,398 | 0.00% | 225.7만 |
|---|
| 2026.09.10 | ₩17,398 | ₩17,438 | ₩17,278 | ₩17,305 | -0.54% | 405.3만 |
|---|
| 2026.09.09 | ₩17,505 | ₩17,518 | ₩17,358 | ₩17,411 | -0.53% | 363.8만 |
|---|
| 2026.09.08 | ₩17,691 | ₩17,851 | ₩17,505 | ₩17,518 | -0.98% | 324.2만 |
|---|
| 2026.09.04 | ₩17,718 | ₩17,918 | ₩17,705 | ₩17,771 | +0.30% | 248.6만 |
|---|
| 2026.09.03 | ₩17,905 | ₩18,025 | ₩17,598 | ₩17,798 | -0.60% | 315.5만 |
|---|
| 2026.09.02 | ₩17,905 | ₩17,905 | ₩17,731 | ₩17,785 | -0.67% | 338.7만 |
|---|
| 2026.09.01 | ₩17,958 | ₩18,038 | ₩17,771 | ₩17,798 | -0.89% | 346.6만 |
|---|
| 2026.08.31 | ₩17,811 | ₩18,171 | ₩17,798 | ₩18,011 | +1.12% | 288.2만 |
|---|
| 2026.08.28 | ₩17,838 | ₩17,958 | ₩17,785 | ₩17,811 | -0.15% | 453.5만 |
|---|
| 2026.08.27 | ₩17,758 | ₩17,945 | ₩17,758 | ₩17,851 | +0.53% | 247.6만 |
|---|
| 2026.08.26 | ₩17,811 | ₩17,905 | ₩17,798 | ₩17,825 | +0.07% | 251.2만 |
|---|
| 2026.08.25 | ₩17,931 | ₩17,931 | ₩17,758 | ₩17,851 | -0.45% | 223.9만 |
|---|
| 2026.08.24 | ₩17,811 | ₩17,918 | ₩17,665 | ₩17,918 | +0.60% | 181.4만 |
|---|
| 2026.08.21 | ₩17,718 | ₩17,811 | ₩17,665 | ₩17,718 | 0.00% | 380.4만 |
|---|
| 2026.08.20 | ₩17,705 | ₩17,811 | ₩17,598 | ₩17,718 | +0.08% | 286.8만 |
|---|
| 2026.08.19 | ₩17,638 | ₩17,811 | ₩17,625 | ₩17,678 | +0.23% | 282.9만 |
|---|
| 2026.08.18 | ₩17,545 | ₩17,691 | ₩17,531 | ₩17,625 | +0.46% | 186.4만 |
|---|
| 2026.08.17 | ₩17,745 | ₩17,811 | ₩17,558 | ₩17,571 | -0.98% | 269.5만 |
|---|
| 2026.08.14 | ₩18,038 | ₩18,038 | ₩17,825 | ₩17,825 | -1.18% | 244.5만 |
|---|
| 2026.08.13 | ₩17,785 | ₩18,131 | ₩17,785 | ₩18,051 | +1.50% | 258.2만 |
|---|
| 2026.08.12 | ₩17,865 | ₩17,865 | ₩17,638 | ₩17,718 | -0.82% | 243.4만 |
|---|
| 2026.08.11 | ₩17,798 | ₩17,918 | ₩17,665 | ₩17,811 | +0.07% | 249.1만 |
|---|
| 2026.08.10 | ₩17,785 | ₩17,785 | ₩17,585 | ₩17,758 | -0.15% | 293.1만 |
|---|
| 2026.08.07 | ₩17,518 | ₩17,958 | ₩17,478 | ₩17,878 | +2.05% | 476.3만 |
|---|
| 2026.08.06 | ₩16,998 | ₩17,571 | ₩16,998 | ₩17,491 | +2.90% | 324.4만 |
|---|
| 2026.08.05 | ₩17,278 | ₩17,278 | ₩16,865 | ₩16,958 | -1.85% | 243.1만 |
|---|
| 2026.08.04 | ₩16,958 | ₩17,385 | ₩16,945 | ₩17,278 | +1.89% | 393.2만 |
|---|
| 2026.08.03 | ₩16,665 | ₩17,038 | ₩16,638 | ₩16,985 | +1.92% | 242.7만 |
|---|
| 2026.07.31 | ₩16,598 | ₩16,691 | ₩16,425 | ₩16,531 | -0.40% | 313.5만 |
|---|
| 2026.07.30 | ₩16,598 | ₩16,651 | ₩16,305 | ₩16,558 | -0.24% | 347.6만 |
|---|
| 2026.07.29 | ₩16,891 | ₩16,905 | ₩16,585 | ₩16,598 | -1.74% | 253만 |
|---|
| 2026.07.28 | ₩16,665 | ₩16,878 | ₩16,558 | ₩16,865 | +1.20% | 419.1만 |
|---|
| 2026.07.27 | ₩16,571 | ₩16,745 | ₩16,531 | ₩16,611 | +0.24% | 260.5만 |
|---|
| 2026.07.24 | ₩16,398 | ₩16,545 | ₩16,345 | ₩16,451 | +0.33% | 245.7만 |
|---|
| 2026.07.23 | ₩16,558 | ₩16,558 | ₩16,305 | ₩16,398 | -0.97% | 287.3만 |
|---|
| 2026.07.22 | ₩16,798 | ₩16,865 | ₩16,571 | ₩16,611 | -1.11% | 186.7만 |
|---|
| 2026.07.21 | ₩16,745 | ₩16,971 | ₩16,745 | ₩16,785 | +0.24% | 255.1만 |
|---|
| 2026.07.20 | ₩16,918 | ₩16,931 | ₩16,585 | ₩16,758 | -0.95% | 359.3만 |
|---|
| 2026.07.17 | ₩17,091 | ₩17,251 | ₩16,878 | ₩16,958 | -0.78% | 281.9만 |
|---|
| 2026.07.16 | ₩16,851 | ₩17,158 | ₩16,825 | ₩17,145 | +1.74% | 326.3만 |
|---|
| 2026.07.15 | ₩16,798 | ₩17,038 | ₩16,798 | ₩16,891 | +0.56% | 375.3만 |
|---|
| 2026.07.14 | ₩16,585 | ₩16,811 | ₩16,585 | ₩16,745 | +0.96% | 278.7만 |
|---|
| 2026.07.13 | ₩16,771 | ₩16,918 | ₩16,598 | ₩16,625 | -0.87% | 348만 |
|---|
| 2026.07.10 | ₩16,451 | ₩16,838 | ₩16,451 | ₩16,731 | +1.70% | 236.5만 |
|---|
| 2026.07.09 | ₩16,385 | ₩16,491 | ₩16,331 | ₩16,371 | -0.08% | 209.4만 |
|---|
| 2026.07.08 | ₩16,491 | ₩16,518 | ₩16,305 | ₩16,425 | -0.40% | 677.9만 |
|---|
| 2026.07.07 | ₩16,665 | ₩16,838 | ₩16,478 | ₩16,491 | -1.04% | 419.4만 |
|---|
| 2026.07.06 | ₩16,691 | ₩16,851 | ₩16,571 | ₩16,598 | -0.56% | 431.4만 |
|---|
| 2026.07.02 | ₩16,825 | ₩16,945 | ₩16,611 | ₩16,678 | -0.87% | 334.6만 |
|---|
| 2026.07.01 | ₩16,611 | ₩16,918 | ₩16,598 | ₩16,718 | +0.64% | 390.5만 |
|---|
| 2026.06.30 | ₩16,891 | ₩17,038 | ₩16,878 | ₩16,878 | -0.08% | 467.6만 |
|---|
| 2026.06.29 | ₩16,638 | ₩16,931 | ₩16,638 | ₩16,891 | +1.52% | 293.7만 |
|---|
| 2026.06.26 | ₩16,331 | ₩16,705 | ₩16,331 | ₩16,585 | +1.55% | 301.8만 |
|---|
| 2026.06.25 | ₩16,291 | ₩16,398 | ₩16,198 | ₩16,331 | +0.25% | 307.3만 |
|---|
| 2026.06.24 | ₩16,358 | ₩16,411 | ₩16,185 | ₩16,278 | -0.49% | 481만 |
|---|
| 2026.06.23 | ₩16,265 | ₩16,465 | ₩16,225 | ₩16,398 | +0.82% | 482만 |
|---|
| 2026.06.22 | ₩16,491 | ₩16,678 | ₩16,291 | ₩16,291 | -1.21% | 247.7만 |
|---|
| 2026.06.18 | ₩16,505 | ₩16,585 | ₩16,385 | ₩16,478 | -0.16% | 272.3만 |
|---|
| 2026.06.17 | ₩16,785 | ₩16,851 | ₩16,398 | ₩16,451 | -1.99% | 343만 |
|---|
| 2026.06.16 | ₩16,798 | ₩16,931 | ₩16,745 | ₩16,825 | +0.16% | 235.9만 |
|---|
| 2026.06.15 | ₩16,998 | ₩17,171 | ₩16,718 | ₩16,718 | -1.65% | 305.4만 |
|---|
| 2026.06.12 | ₩16,891 | ₩17,011 | ₩16,745 | ₩16,945 | +0.32% | 231.4만 |
|---|
| 2026.06.11 | ₩16,811 | ₩16,931 | ₩16,705 | ₩16,825 | +0.08% | 300.5만 |
|---|
| 2026.06.10 | ₩16,798 | ₩16,985 | ₩16,745 | ₩16,811 | +0.08% | 369만 |
|---|
| 2026.06.09 | ₩16,638 | ₩16,878 | ₩16,638 | ₩16,785 | +0.88% | 325.3만 |
|---|
| 2026.06.08 | ₩16,651 | ₩16,785 | ₩16,451 | ₩16,598 | -0.32% | 412.3만 |
|---|
| 2026.06.05 | ₩16,931 | ₩16,931 | ₩16,585 | ₩16,651 | -1.65% | 327.5만 |
|---|
| 2026.06.04 | ₩16,651 | ₩16,971 | ₩16,651 | ₩16,931 | +1.68% | 290만 |
|---|
| 2026.06.03 | ₩16,771 | ₩16,798 | ₩16,438 | ₩16,558 | -1.27% | 445.9만 |
|---|
| 2026.06.02 | ₩17,025 | ₩17,065 | ₩16,931 | ₩16,945 | -0.47% | 230.4만 |
|---|
| 2026.06.01 | ₩16,811 | ₩17,118 | ₩16,771 | ₩17,065 | +1.51% | 389.3만 |
|---|
| 2026.05.29 | ₩16,758 | ₩17,051 | ₩16,705 | ₩16,838 | +0.48% | 181.8만 |
|---|
| 2026.05.28 | ₩16,705 | ₩16,918 | ₩16,691 | ₩16,785 | +0.48% | 225.2만 |
|---|
| 2026.05.27 | ₩16,718 | ₩16,918 | ₩16,718 | ₩16,758 | +0.24% | 231만 |
|---|
| 2026.05.26 | ₩16,518 | ₩16,865 | ₩16,518 | ₩16,758 | +1.45% | 307.3만 |
|---|
| 2026.05.22 | ₩16,731 | ₩16,851 | ₩16,478 | ₩16,505 | -1.35% | 223.1만 |
|---|
| 2026.05.21 | ₩16,731 | ₩16,851 | ₩16,598 | ₩16,691 | -0.24% | 384.9만 |
|---|
| 2026.05.20 | ₩16,558 | ₩16,771 | ₩16,438 | ₩16,678 | +0.72% | 271.4만 |
|---|
| 2026.05.19 | ₩16,611 | ₩16,745 | ₩16,518 | ₩16,545 | -0.40% | 300.4만 |
|---|
| 2026.05.18 | ₩16,771 | ₩16,825 | ₩16,638 | ₩16,691 | -0.48% | 299.9만 |
|---|
| 2026.05.15 | ₩16,798 | ₩16,878 | ₩16,665 | ₩16,811 | +0.08% | 298.4만 |
|---|
| 2026.05.14 | ₩16,758 | ₩16,971 | ₩16,758 | ₩16,838 | +0.48% | 350.1만 |
|---|
| 2026.05.13 | ₩16,785 | ₩16,891 | ₩16,691 | ₩16,758 | -0.16% | 390만 |
|---|
| 2026.05.12 | ₩16,771 | ₩16,931 | ₩16,718 | ₩16,891 | +0.72% | 252.5만 |
|---|
| 2026.05.11 | ₩17,131 | ₩17,131 | ₩16,798 | ₩16,825 | -1.79% | 498.7만 |
|---|
| 2026.05.08 | ₩17,331 | ₩17,371 | ₩16,998 | ₩17,198 | -0.77% | 445.2만 |
|---|
| 2026.05.07 | ₩17,558 | ₩17,558 | ₩17,171 | ₩17,371 | -1.06% | 484.7만 |
|---|
| 2026.05.06 | ₩17,865 | ₩17,918 | ₩17,545 | ₩17,691 | -0.97% | 463.6만 |
|---|
| 2026.05.05 | ₩17,678 | ₩17,838 | ₩17,465 | ₩17,811 | +0.75% | 387.3만 |
|---|
| 2026.05.04 | ₩17,718 | ₩17,905 | ₩17,678 | ₩17,731 | +0.08% | 265.1만 |
|---|
| 2026.05.01 | ₩17,611 | ₩17,825 | ₩17,571 | ₩17,718 | +0.61% | 332.9만 |
|---|
| 2026.04.30 | ₩17,038 | ₩17,598 | ₩16,985 | ₩17,531 | +2.90% | 372.8만 |
|---|
| 2026.04.29 | ₩17,158 | ₩17,185 | ₩16,905 | ₩17,011 | -0.85% | 203.7만 |
|---|
| 2026.04.28 | ₩16,971 | ₩17,238 | ₩16,905 | ₩17,211 | +1.41% | 225.2만 |
|---|
| 2026.04.27 | ₩16,945 | ₩17,091 | ₩16,891 | ₩16,971 | +0.16% | 225.7만 |
|---|
| 2026.04.24 | ₩16,945 | ₩17,158 | ₩16,931 | ₩16,931 | -0.08% | 205.2만 |
|---|
| 2026.04.23 | ₩17,291 | ₩17,331 | ₩16,905 | ₩16,945 | -2.00% | 395.2만 |
|---|
| 2026.04.22 | ₩17,345 | ₩17,531 | ₩17,225 | ₩17,318 | -0.15% | 273.4만 |
|---|
| 2026.04.21 | ₩17,638 | ₩17,691 | ₩17,158 | ₩17,171 | -2.65% | 466.9만 |
|---|
| 2026.04.20 | ₩17,545 | ₩17,665 | ₩17,465 | ₩17,571 | +0.15% | 231.8만 |
|---|
| 2026.04.17 | ₩17,465 | ₩17,705 | ₩17,425 | ₩17,598 | +0.76% | 512만 |
|---|
| 2026.04.16 | ₩17,598 | ₩17,598 | ₩17,211 | ₩17,278 | -1.82% | 544.5만 |
|---|
| 2026.04.15 | ₩17,198 | ₩17,585 | ₩17,198 | ₩17,558 | +2.09% | 473.3만 |
|---|
| 2026.04.14 | ₩16,731 | ₩17,171 | ₩16,691 | ₩17,131 | +2.39% | 505.6만 |
|---|
| 2026.04.13 | ₩16,438 | ₩16,705 | ₩16,318 | ₩16,678 | +1.46% | 479만 |
|---|
| 2026.04.10 | ₩16,425 | ₩16,571 | ₩16,358 | ₩16,478 | +0.32% | 325.1만 |
|---|
| 2026.04.09 | ₩16,438 | ₩16,505 | ₩16,291 | ₩16,398 | -0.24% | 218.3만 |
|---|
| 2026.04.08 | ₩16,838 | ₩16,985 | ₩16,451 | ₩16,518 | -1.90% | 573.9만 |
|---|
| 2026.04.07 | ₩16,625 | ₩16,745 | ₩16,465 | ₩16,531 | -0.56% | 419.7만 |
|---|
| 2026.04.06 | ₩16,491 | ₩16,731 | ₩16,398 | ₩16,705 | +1.29% | 332.4만 |
|---|
| 2026.04.02 | ₩16,011 | ₩16,505 | ₩15,958 | ₩16,491 | +3.00% | 639.9만 |
|---|
| 2026.04.01 | ₩16,491 | ₩16,505 | ₩16,078 | ₩16,145 | -2.10% | 496.3만 |
|---|
| 2026.03.31 | ₩16,838 | ₩17,185 | ₩16,745 | ₩17,065 | +1.35% | 567.4만 |
|---|
| 2026.03.30 | ₩16,625 | ₩16,825 | ₩16,531 | ₩16,678 | +0.32% | 464.5만 |
|---|
| 2026.03.27 | ₩16,771 | ₩16,811 | ₩16,425 | ₩16,505 | -1.59% | 579.7만 |
|---|
| 2026.03.26 | ₩17,065 | ₩17,238 | ₩16,838 | ₩16,851 | -1.25% | 301.9만 |
|---|
| 2026.03.25 | ₩17,051 | ₩17,305 | ₩16,918 | ₩17,078 | +0.16% | 517.1만 |
|---|
| 2026.03.24 | ₩17,025 | ₩17,105 | ₩16,825 | ₩16,918 | -0.63% | 501.9만 |
|---|
| 2026.03.23 | ₩17,078 | ₩17,345 | ₩16,838 | ₩17,225 | +0.86% | 428.6만 |
|---|
| 2026.03.20 | ₩17,211 | ₩17,318 | ₩16,878 | ₩16,931 | -1.63% | 449.4만 |
|---|
| 2026.03.19 | ₩17,078 | ₩17,331 | ₩17,078 | ₩17,251 | +1.01% | 544.8만 |
|---|
| 2026.03.18 | ₩17,211 | ₩17,451 | ₩17,118 | ₩17,198 | -0.08% | 321.1만 |
|---|
| 2026.03.17 | ₩16,811 | ₩17,331 | ₩16,798 | ₩17,265 | +2.70% | 623.2만 |
|---|
| 2026.03.16 | ₩16,758 | ₩16,865 | ₩16,638 | ₩16,718 | -0.24% | 557.4만 |
|---|
| 2026.03.13 | ₩16,731 | ₩16,918 | ₩16,611 | ₩16,638 | -0.56% | 629.8만 |
|---|
| 2026.03.12 | ₩16,825 | ₩16,945 | ₩16,638 | ₩16,678 | -0.87% | 636.3만 |
|---|
| 2026.03.11 | ₩16,998 | ₩17,198 | ₩16,745 | ₩16,931 | -0.39% | 729.5만 |
|---|
| 2026.03.10 | ₩17,105 | ₩17,225 | ₩16,918 | ₩17,038 | -0.39% | 416.3만 |
|---|
| 2026.03.09 | ₩16,985 | ₩17,171 | ₩16,758 | ₩17,171 | +1.10% | 729.2만 |
|---|
| 2026.03.06 | ₩17,078 | ₩17,265 | ₩16,998 | ₩17,105 | +0.16% | 352.4만 |
|---|
| 2026.03.05 | ₩17,398 | ₩17,745 | ₩17,278 | ₩17,331 | -0.38% | 347.9만 |
|---|
| 2026.03.04 | ₩17,305 | ₩17,558 | ₩17,131 | ₩17,425 | +0.69% | 325.2만 |
|---|
| 2026.03.03 | ₩16,998 | ₩17,398 | ₩16,905 | ₩17,278 | +1.65% | 452.2만 |
|---|
| 2026.03.02 | ₩16,718 | ₩17,318 | ₩16,531 | ₩17,198 | +2.87% | 448.7만 |
|---|
| 2026.02.27 | ₩17,438 | ₩17,451 | ₩16,865 | ₩16,905 | -3.06% | 667.9만 |
|---|
| 2026.02.26 | ₩17,798 | ₩17,825 | ₩17,318 | ₩17,545 | -1.42% | 541만 |
|---|
| 2026.02.25 | ₩17,545 | ₩17,878 | ₩17,425 | ₩17,865 | +1.82% | 317.9만 |
|---|
| 2026.02.24 | ₩17,318 | ₩17,691 | ₩17,318 | ₩17,545 | +1.31% | 547.1만 |
|---|
| 2026.02.23 | ₩17,585 | ₩17,745 | ₩17,291 | ₩17,358 | -1.29% | 560.3만 |
|---|
| 2026.02.20 | ₩17,531 | ₩17,705 | ₩17,238 | ₩17,545 | +0.08% | 425.7만 |
|---|
| 2026.02.19 | ₩17,918 | ₩17,918 | ₩17,358 | ₩17,598 | -1.79% | 377만 |
|---|
| 2026.02.18 | ₩17,811 | ₩18,038 | ₩17,665 | ₩17,918 | +0.60% | 298.7만 |
|---|
| 2026.02.17 | ₩17,918 | ₩18,065 | ₩17,611 | ₩17,771 | -0.82% | 341.2만 |
|---|
| 2026.02.13 | ₩18,091 | ₩18,145 | ₩17,798 | ₩17,891 | -1.11% | 384.9만 |
|---|
| 2026.02.12 | ₩18,411 | ₩18,531 | ₩18,065 | ₩18,145 | -1.45% | 353만 |
|---|
| 2026.02.11 | ₩18,505 | ₩18,545 | ₩18,211 | ₩18,345 | -0.86% | 338.2만 |
|---|
| 2026.02.10 | ₩18,171 | ₩18,505 | ₩18,091 | ₩18,398 | +1.25% | 331.9만 |
|---|
| 2026.02.09 | ₩17,865 | ₩18,145 | ₩17,731 | ₩18,105 | +1.34% | 391.6만 |
|---|
| 2026.02.06 | ₩17,705 | ₩17,985 | ₩17,678 | ₩17,891 | +1.05% | 362.9만 |
|---|
| 2026.02.05 | ₩18,025 | ₩18,078 | ₩17,518 | ₩17,611 | -2.29% | 389.7만 |
|---|
| 2026.02.04 | ₩17,971 | ₩18,185 | ₩17,838 | ₩18,145 | +0.96% | 523.2만 |
|---|
| 2026.02.03 | ₩18,305 | ₩18,305 | ₩17,785 | ₩17,931 | -2.04% | 612.6만 |
|---|
| 2026.02.02 | ₩18,665 | ₩18,665 | ₩18,105 | ₩18,345 | -1.71% | 409.2만 |
|---|
| 2026.01.30 | ₩18,851 | ₩18,851 | ₩18,598 | ₩18,665 | -0.99% | 182.7만 |
|---|
| 2026.01.29 | ₩18,851 | ₩18,944 | ₩18,718 | ₩18,851 | 0.00% | 97.6만 |
|---|
| 2026.01.28 | ₩19,011 | ₩19,118 | ₩18,785 | ₩18,825 | -0.98% | 151.9만 |
|---|
| 2026.01.27 | ₩18,891 | ₩19,131 | ₩18,878 | ₩18,971 | +0.42% | 162.3만 |
|---|
| 2026.01.26 | ₩19,131 | ₩19,158 | ₩18,758 | ₩18,944 | -0.98% | 304.3만 |
|---|
| 2026.01.23 | ₩19,278 | ₩19,398 | ₩19,118 | ₩19,198 | -0.41% | 115.1만 |
|---|
| 2026.01.22 | ₩19,398 | ₩19,478 | ₩19,318 | ₩19,331 | -0.34% | 159.8만 |
|---|
| 2026.01.21 | ₩19,104 | ₩19,371 | ₩19,104 | ₩19,331 | +1.19% | 164.9만 |
|---|
| 2026.01.20 | ₩19,144 | ₩19,171 | ₩18,971 | ₩19,104 | -0.21% | 152.3만 |
|---|
| 2026.01.16 | ₩19,451 | ₩19,478 | ₩19,264 | ₩19,371 | -0.41% | 97.3만 |
|---|
| 2026.01.15 | ₩19,278 | ₩19,558 | ₩19,211 | ₩19,464 | +0.97% | 170.9만 |
|---|
| 2026.01.14 | ₩18,931 | ₩19,318 | ₩18,851 | ₩19,291 | +1.90% | 96.7만 |
|---|
| 2026.01.13 | ₩19,118 | ₩19,211 | ₩18,904 | ₩18,971 | -0.77% | 86.4만 |
|---|
| 2026.01.12 | ₩19,064 | ₩19,144 | ₩19,011 | ₩19,091 | +0.14% | 130만 |
|---|
| 2026.01.09 | ₩19,224 | ₩19,344 | ₩19,091 | ₩19,118 | -0.55% | 118만 |
|---|
| 2026.01.08 | ₩18,625 | ₩19,291 | ₩18,625 | ₩19,184 | +3.01% | 314만 |
|---|
| 2026.01.07 | ₩19,051 | ₩19,131 | ₩18,571 | ₩18,625 | -2.24% | 190.5만 |
|---|
| 2026.01.06 | ₩19,291 | ₩19,331 | ₩18,918 | ₩19,118 | -0.90% | 195.8만 |
|---|
| 2026.01.05 | ₩18,998 | ₩19,384 | ₩18,998 | ₩19,264 | +1.40% | 161만 |
|---|
| 2026.01.02 | ₩18,931 | ₩19,171 | ₩18,731 | ₩19,011 | +0.42% | 175.4만 |
|---|
| 2025.12.31 | ₩18,891 | ₩19,038 | ₩18,825 | ₩18,904 | +0.07% | 370만 |
|---|
| 2025.12.30 | ₩18,811 | ₩18,971 | ₩18,731 | ₩18,878 | +0.35% | 352.2만 |
|---|
| 2025.12.29 | ₩18,825 | ₩18,971 | ₩18,758 | ₩18,771 | -0.28% | 401.3만 |
|---|
| 2025.12.26 | ₩19,131 | ₩19,398 | ₩19,131 | ₩19,358 | +1.18% | 257.5만 |
|---|
| 2025.12.24 | ₩19,064 | ₩19,238 | ₩19,051 | ₩19,171 | +0.56% | 156.8만 |
|---|
| 2025.12.23 | ₩19,198 | ₩19,291 | ₩19,091 | ₩19,131 | -0.35% | 444.3만 |
|---|
| 2025.12.22 | ₩19,251 | ₩19,304 | ₩19,171 | ₩19,238 | -0.07% | 290.7만 |
|---|
| 2025.12.19 | ₩19,424 | ₩19,424 | ₩19,211 | ₩19,238 | -0.96% | 322.9만 |
|---|
| 2025.12.18 | ₩19,558 | ₩19,611 | ₩19,318 | ₩19,424 | -0.68% | 368.5만 |
|---|
| 2025.12.17 | ₩19,598 | ₩19,744 | ₩19,478 | ₩19,478 | -0.61% | 217.9만 |
|---|
| 2025.12.16 | ₩19,651 | ₩19,704 | ₩19,491 | ₩19,584 | -0.34% | 207.8만 |
|---|
| 2025.12.15 | ₩19,864 | ₩19,904 | ₩19,491 | ₩19,651 | -1.07% | 295.3만 |
|---|
| 2025.12.12 | ₩19,851 | ₩20,051 | ₩19,718 | ₩19,784 | -0.34% | 162.4만 |
|---|
| 2025.12.11 | ₩20,131 | ₩20,158 | ₩19,811 | ₩19,811 | -1.59% | 285.3만 |
|---|
| 2025.12.10 | ₩19,971 | ₩20,131 | ₩19,931 | ₩20,064 | +0.47% | 311.4만 |
|---|
| 2025.12.09 | ₩19,904 | ₩20,064 | ₩19,878 | ₩20,011 | +0.54% | 275.6만 |
|---|
| 2025.12.08 | ₩19,864 | ₩20,011 | ₩19,838 | ₩19,931 | +0.34% | 180.2만 |
|---|
| 2025.12.05 | ₩19,771 | ₩20,024 | ₩19,758 | ₩19,878 | +0.54% | 295.1만 |
|---|
| 2025.12.04 | ₩19,731 | ₩19,864 | ₩19,718 | ₩19,824 | +0.47% | 265.2만 |
|---|
| 2025.12.03 | ₩19,451 | ₩19,758 | ₩19,451 | ₩19,704 | +1.30% | 162.6만 |
|---|
| 2025.12.02 | ₩19,424 | ₩19,504 | ₩19,278 | ₩19,384 | -0.21% | 252.4만 |
|---|
| 2025.12.01 | ₩19,438 | ₩19,544 | ₩19,384 | ₩19,411 | -0.14% | 154.6만 |
|---|
| 2025.11.28 | ₩19,398 | ₩19,518 | ₩19,398 | ₩19,518 | +0.62% | 51.7만 |
|---|
| 2025.11.26 | ₩19,224 | ₩19,464 | ₩19,211 | ₩19,398 | +0.90% | 222.6만 |
|---|
| 2025.11.25 | ₩18,998 | ₩19,211 | ₩18,931 | ₩19,198 | +1.05% | 238.6만 |
|---|
| 2025.11.24 | ₩18,731 | ₩18,998 | ₩18,691 | ₩18,971 | +1.28% | 341.1만 |
|---|
| 2025.11.21 | ₩18,411 | ₩18,851 | ₩18,398 | ₩18,718 | +1.67% | 241.3만 |
|---|
| 2025.11.20 | ₩18,571 | ₩18,745 | ₩18,358 | ₩18,411 | -0.86% | 265만 |
|---|
| 2025.11.19 | ₩18,505 | ₩18,718 | ₩18,425 | ₩18,518 | +0.07% | 314.7만 |
|---|
| 2025.11.18 | ₩18,398 | ₩18,518 | ₩18,265 | ₩18,451 | +0.29% | 301.1만 |
|---|
| 2025.11.17 | ₩18,838 | ₩18,904 | ₩18,465 | ₩18,478 | -1.91% | 384.4만 |
|---|
| 2025.11.14 | ₩18,838 | ₩18,944 | ₩18,731 | ₩18,838 | 0.00% | 186.8만 |
|---|
| 2025.11.13 | ₩19,104 | ₩19,131 | ₩18,798 | ₩18,931 | -0.91% | 274.1만 |
|---|
| 2025.11.12 | ₩18,998 | ₩19,171 | ₩18,998 | ₩19,064 | +0.35% | 219.9만 |
|---|
| 2025.11.11 | ₩18,878 | ₩19,078 | ₩18,864 | ₩19,011 | +0.71% | 205.5만 |
|---|
| 2025.11.10 | ₩18,998 | ₩19,024 | ₩18,731 | ₩18,918 | -0.42% | 248.1만 |
|---|
| 2025.11.07 | ₩18,678 | ₩18,931 | ₩18,585 | ₩18,918 | +1.28% | 367.6만 |
|---|
| 2025.11.06 | ₩18,958 | ₩19,078 | ₩18,665 | ₩18,678 | -1.48% | 227.6만 |
|---|
| 2025.11.05 | ₩19,011 | ₩19,024 | ₩18,745 | ₩18,984 | -0.14% | 221.3만 |
|---|
| 2025.11.04 | ₩19,131 | ₩19,171 | ₩18,904 | ₩18,998 | -0.70% | 339.3만 |
|---|
| 2025.11.03 | ₩19,091 | ₩19,184 | ₩18,904 | ₩19,158 | +0.35% | 188.5만 |
|---|
| 2025.10.31 | ₩18,971 | ₩19,224 | ₩18,851 | ₩19,104 | +0.70% | 209.3만 |
|---|
| 2025.10.30 | ₩19,278 | ₩19,278 | ₩18,825 | ₩18,944 | -1.73% | 444.5만 |
|---|
| 2025.10.29 | ₩19,451 | ₩19,504 | ₩19,171 | ₩19,211 | -1.23% | 377.6만 |
|---|
| 2025.10.28 | ₩19,398 | ₩19,598 | ₩19,358 | ₩19,451 | +0.27% | 209.5만 |
|---|
| 2025.10.27 | ₩19,184 | ₩19,398 | ₩19,144 | ₩19,398 | +1.11% | 301.1만 |
|---|
| 2025.10.24 | ₩19,158 | ₩19,251 | ₩19,078 | ₩19,104 | -0.28% | 256.8만 |
|---|
| 2025.10.23 | ₩18,971 | ₩19,118 | ₩18,918 | ₩19,011 | +0.21% | 246.9만 |
|---|
| 2025.10.22 | ₩18,998 | ₩19,011 | ₩18,851 | ₩18,904 | -0.49% | 359.8만 |
|---|
| 2025.10.21 | ₩18,678 | ₩19,038 | ₩18,678 | ₩18,984 | +1.64% | 327만 |
|---|
| 2025.10.20 | ₩18,665 | ₩18,758 | ₩18,571 | ₩18,731 | +0.36% | 227.1만 |
|---|
| 2025.10.17 | ₩18,545 | ₩18,718 | ₩18,438 | ₩18,625 | +0.43% | 885.1만 |
|---|
| 2025.10.16 | ₩18,958 | ₩18,998 | ₩18,518 | ₩18,531 | -2.25% | 380.5만 |
|---|
| 2025.10.15 | ₩19,078 | ₩19,158 | ₩18,798 | ₩18,944 | -0.70% | 429.1만 |
|---|
| 2025.10.14 | ₩18,451 | ₩18,958 | ₩18,411 | ₩18,944 | +2.67% | 464.9만 |
|---|
| 2025.10.13 | ₩18,091 | ₩18,571 | ₩18,091 | ₩18,545 | +2.51% | 339.1만 |
|---|
| 2025.10.10 | ₩18,305 | ₩18,358 | ₩17,918 | ₩17,985 | -1.75% | 410.8만 |
|---|