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 | ₩16,174 | ₩16,321 | ₩16,107 | ₩16,107 | -0.41% | 165.2만 |
| 2026.10.08 | ₩15,974 | ₩16,267 | ₩15,974 | ₩16,227 | +1.59% | 255.1만 |
| 2026.10.07 | ₩16,094 | ₩16,094 | ₩15,867 | ₩16,041 | -0.33% | 307.9만 |
| 2026.10.06 | ₩16,347 | ₩16,374 | ₩16,174 | ₩16,174 | -1.06% | 277.5만 |
| 2026.10.05 | ₩16,414 | ₩16,627 | ₩16,307 | ₩16,334 | -0.49% | 210.6만 |
| 2026.10.02 | ₩16,667 | ₩16,747 | ₩16,347 | ₩16,427 | -1.44% | 312.4만 |
| 2026.10.01 | ₩16,641 | ₩16,641 | ₩16,414 | ₩16,614 | -0.16% | 391.2만 |
| 2026.09.30 | ₩17,467 | ₩17,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,187 |
| -1.60% |
| 243만 |
| 2026.09.29 | ₩17,227 | ₩17,467 | ₩17,187 | ₩17,294 | +0.39% | 334.6만 |
|---|
| 2026.09.28 | ₩17,174 | ₩17,227 | ₩17,027 | ₩17,161 | -0.08% | 258.4만 |
|---|
| 2026.09.25 | ₩17,201 | ₩17,241 | ₩17,081 | ₩17,214 | +0.08% | 230.3만 |
|---|
| 2026.09.24 | ₩17,227 | ₩17,307 | ₩17,067 | ₩17,201 | -0.15% | 255.8만 |
|---|
| 2026.09.23 | ₩17,454 | ₩17,467 | ₩17,227 | ₩17,254 | -1.15% | 169.6만 |
|---|
| 2026.09.22 | ₩17,627 | ₩17,627 | ₩17,454 | ₩17,467 | -0.91% | 145.2만 |
|---|
| 2026.09.21 | ₩17,467 | ₩17,627 | ₩17,454 | ₩17,561 | +0.53% | 226.5만 |
|---|
| 2026.09.18 | ₩17,774 | ₩17,774 | ₩17,401 | ₩17,441 | -1.88% | 197.5만 |
|---|
| 2026.09.17 | ₩17,534 | ₩17,947 | ₩17,534 | ₩17,747 | +1.22% | 144.1만 |
|---|
| 2026.09.16 | ₩17,441 | ₩17,587 | ₩17,267 | ₩17,467 | +0.15% | 244.8만 |
|---|
| 2026.09.15 | ₩17,441 | ₩17,507 | ₩17,374 | ₩17,427 | -0.08% | 248.5만 |
|---|
| 2026.09.14 | ₩17,361 | ₩17,521 | ₩17,347 | ₩17,441 | +0.46% | 254.1만 |
|---|
| 2026.09.11 | ₩17,401 | ₩17,481 | ₩17,334 | ₩17,401 | 0.00% | 225.7만 |
|---|
| 2026.09.10 | ₩17,401 | ₩17,441 | ₩17,281 | ₩17,307 | -0.54% | 405.3만 |
|---|
| 2026.09.09 | ₩17,507 | ₩17,521 | ₩17,361 | ₩17,414 | -0.53% | 363.8만 |
|---|
| 2026.09.08 | ₩17,694 | ₩17,854 | ₩17,507 | ₩17,521 | -0.98% | 324.2만 |
|---|
| 2026.09.04 | ₩17,721 | ₩17,921 | ₩17,707 | ₩17,774 | +0.30% | 248.6만 |
|---|
| 2026.09.03 | ₩17,907 | ₩18,027 | ₩17,601 | ₩17,801 | -0.60% | 315.5만 |
|---|
| 2026.09.02 | ₩17,907 | ₩17,907 | ₩17,734 | ₩17,787 | -0.67% | 338.7만 |
|---|
| 2026.09.01 | ₩17,961 | ₩18,041 | ₩17,774 | ₩17,801 | -0.89% | 346.6만 |
|---|
| 2026.08.31 | ₩17,814 | ₩18,174 | ₩17,801 | ₩18,014 | +1.12% | 288.2만 |
|---|
| 2026.08.28 | ₩17,841 | ₩17,961 | ₩17,787 | ₩17,814 | -0.15% | 453.5만 |
|---|
| 2026.08.27 | ₩17,761 | ₩17,947 | ₩17,761 | ₩17,854 | +0.53% | 247.6만 |
|---|
| 2026.08.26 | ₩17,814 | ₩17,907 | ₩17,801 | ₩17,827 | +0.07% | 251.2만 |
|---|
| 2026.08.25 | ₩17,934 | ₩17,934 | ₩17,761 | ₩17,854 | -0.45% | 223.9만 |
|---|
| 2026.08.24 | ₩17,814 | ₩17,921 | ₩17,667 | ₩17,921 | +0.60% | 181.4만 |
|---|
| 2026.08.21 | ₩17,721 | ₩17,814 | ₩17,667 | ₩17,721 | 0.00% | 380.4만 |
|---|
| 2026.08.20 | ₩17,707 | ₩17,814 | ₩17,601 | ₩17,721 | +0.08% | 286.8만 |
|---|
| 2026.08.19 | ₩17,641 | ₩17,814 | ₩17,627 | ₩17,681 | +0.23% | 282.9만 |
|---|
| 2026.08.18 | ₩17,547 | ₩17,694 | ₩17,534 | ₩17,627 | +0.46% | 186.4만 |
|---|
| 2026.08.17 | ₩17,747 | ₩17,814 | ₩17,561 | ₩17,574 | -0.98% | 269.5만 |
|---|
| 2026.08.14 | ₩18,041 | ₩18,041 | ₩17,827 | ₩17,827 | -1.18% | 244.5만 |
|---|
| 2026.08.13 | ₩17,787 | ₩18,134 | ₩17,787 | ₩18,054 | +1.50% | 258.2만 |
|---|
| 2026.08.12 | ₩17,867 | ₩17,867 | ₩17,641 | ₩17,721 | -0.82% | 243.4만 |
|---|
| 2026.08.11 | ₩17,801 | ₩17,921 | ₩17,667 | ₩17,814 | +0.07% | 249.1만 |
|---|
| 2026.08.10 | ₩17,787 | ₩17,787 | ₩17,587 | ₩17,761 | -0.15% | 293.1만 |
|---|
| 2026.08.07 | ₩17,521 | ₩17,961 | ₩17,481 | ₩17,881 | +2.05% | 476.3만 |
|---|
| 2026.08.06 | ₩17,001 | ₩17,574 | ₩17,001 | ₩17,494 | +2.90% | 324.4만 |
|---|
| 2026.08.05 | ₩17,281 | ₩17,281 | ₩16,867 | ₩16,961 | -1.85% | 243.1만 |
|---|
| 2026.08.04 | ₩16,961 | ₩17,387 | ₩16,947 | ₩17,281 | +1.89% | 393.2만 |
|---|
| 2026.08.03 | ₩16,667 | ₩17,041 | ₩16,641 | ₩16,987 | +1.92% | 242.7만 |
|---|
| 2026.07.31 | ₩16,601 | ₩16,694 | ₩16,427 | ₩16,534 | -0.40% | 313.5만 |
|---|
| 2026.07.30 | ₩16,601 | ₩16,654 | ₩16,307 | ₩16,561 | -0.24% | 347.6만 |
|---|
| 2026.07.29 | ₩16,894 | ₩16,907 | ₩16,587 | ₩16,601 | -1.74% | 253만 |
|---|
| 2026.07.28 | ₩16,667 | ₩16,881 | ₩16,561 | ₩16,867 | +1.20% | 419.1만 |
|---|
| 2026.07.27 | ₩16,574 | ₩16,747 | ₩16,534 | ₩16,614 | +0.24% | 260.5만 |
|---|
| 2026.07.24 | ₩16,401 | ₩16,547 | ₩16,347 | ₩16,454 | +0.33% | 245.7만 |
|---|
| 2026.07.23 | ₩16,561 | ₩16,561 | ₩16,307 | ₩16,401 | -0.97% | 287.3만 |
|---|
| 2026.07.22 | ₩16,801 | ₩16,867 | ₩16,574 | ₩16,614 | -1.11% | 186.7만 |
|---|
| 2026.07.21 | ₩16,747 | ₩16,974 | ₩16,747 | ₩16,787 | +0.24% | 255.1만 |
|---|
| 2026.07.20 | ₩16,921 | ₩16,934 | ₩16,587 | ₩16,761 | -0.95% | 359.3만 |
|---|
| 2026.07.17 | ₩17,094 | ₩17,254 | ₩16,881 | ₩16,961 | -0.78% | 281.9만 |
|---|
| 2026.07.16 | ₩16,854 | ₩17,161 | ₩16,827 | ₩17,147 | +1.74% | 326.3만 |
|---|
| 2026.07.15 | ₩16,801 | ₩17,041 | ₩16,801 | ₩16,894 | +0.56% | 375.3만 |
|---|
| 2026.07.14 | ₩16,587 | ₩16,814 | ₩16,587 | ₩16,747 | +0.96% | 278.7만 |
|---|
| 2026.07.13 | ₩16,774 | ₩16,921 | ₩16,601 | ₩16,627 | -0.87% | 348만 |
|---|
| 2026.07.10 | ₩16,454 | ₩16,841 | ₩16,454 | ₩16,734 | +1.70% | 236.5만 |
|---|
| 2026.07.09 | ₩16,387 | ₩16,494 | ₩16,334 | ₩16,374 | -0.08% | 209.4만 |
|---|
| 2026.07.08 | ₩16,494 | ₩16,521 | ₩16,307 | ₩16,427 | -0.40% | 677.9만 |
|---|
| 2026.07.07 | ₩16,667 | ₩16,841 | ₩16,481 | ₩16,494 | -1.04% | 419.4만 |
|---|
| 2026.07.06 | ₩16,694 | ₩16,854 | ₩16,574 | ₩16,601 | -0.56% | 431.4만 |
|---|
| 2026.07.02 | ₩16,827 | ₩16,947 | ₩16,614 | ₩16,681 | -0.87% | 334.6만 |
|---|
| 2026.07.01 | ₩16,614 | ₩16,921 | ₩16,601 | ₩16,721 | +0.64% | 390.5만 |
|---|
| 2026.06.30 | ₩16,894 | ₩17,041 | ₩16,881 | ₩16,881 | -0.08% | 467.6만 |
|---|
| 2026.06.29 | ₩16,641 | ₩16,934 | ₩16,641 | ₩16,894 | +1.52% | 293.7만 |
|---|
| 2026.06.26 | ₩16,334 | ₩16,707 | ₩16,334 | ₩16,587 | +1.55% | 301.8만 |
|---|
| 2026.06.25 | ₩16,294 | ₩16,401 | ₩16,201 | ₩16,334 | +0.25% | 307.3만 |
|---|
| 2026.06.24 | ₩16,361 | ₩16,414 | ₩16,187 | ₩16,281 | -0.49% | 481만 |
|---|
| 2026.06.23 | ₩16,267 | ₩16,467 | ₩16,227 | ₩16,401 | +0.82% | 482만 |
|---|
| 2026.06.22 | ₩16,494 | ₩16,681 | ₩16,294 | ₩16,294 | -1.21% | 247.7만 |
|---|
| 2026.06.18 | ₩16,507 | ₩16,587 | ₩16,387 | ₩16,481 | -0.16% | 272.3만 |
|---|
| 2026.06.17 | ₩16,787 | ₩16,854 | ₩16,401 | ₩16,454 | -1.99% | 343만 |
|---|
| 2026.06.16 | ₩16,801 | ₩16,934 | ₩16,747 | ₩16,827 | +0.16% | 235.9만 |
|---|
| 2026.06.15 | ₩17,001 | ₩17,174 | ₩16,721 | ₩16,721 | -1.65% | 305.4만 |
|---|
| 2026.06.12 | ₩16,894 | ₩17,014 | ₩16,747 | ₩16,947 | +0.32% | 231.4만 |
|---|
| 2026.06.11 | ₩16,814 | ₩16,934 | ₩16,707 | ₩16,827 | +0.08% | 300.5만 |
|---|
| 2026.06.10 | ₩16,801 | ₩16,987 | ₩16,747 | ₩16,814 | +0.08% | 369만 |
|---|
| 2026.06.09 | ₩16,641 | ₩16,881 | ₩16,641 | ₩16,787 | +0.88% | 325.3만 |
|---|
| 2026.06.08 | ₩16,654 | ₩16,787 | ₩16,454 | ₩16,601 | -0.32% | 412.3만 |
|---|
| 2026.06.05 | ₩16,934 | ₩16,934 | ₩16,587 | ₩16,654 | -1.65% | 327.5만 |
|---|
| 2026.06.04 | ₩16,654 | ₩16,974 | ₩16,654 | ₩16,934 | +1.68% | 290만 |
|---|
| 2026.06.03 | ₩16,774 | ₩16,801 | ₩16,441 | ₩16,561 | -1.27% | 445.9만 |
|---|
| 2026.06.02 | ₩17,027 | ₩17,067 | ₩16,934 | ₩16,947 | -0.47% | 230.4만 |
|---|
| 2026.06.01 | ₩16,814 | ₩17,121 | ₩16,774 | ₩17,067 | +1.51% | 389.3만 |
|---|
| 2026.05.29 | ₩16,761 | ₩17,054 | ₩16,707 | ₩16,841 | +0.48% | 181.8만 |
|---|
| 2026.05.28 | ₩16,707 | ₩16,921 | ₩16,694 | ₩16,787 | +0.48% | 225.2만 |
|---|
| 2026.05.27 | ₩16,721 | ₩16,921 | ₩16,721 | ₩16,761 | +0.24% | 231만 |
|---|
| 2026.05.26 | ₩16,521 | ₩16,867 | ₩16,521 | ₩16,761 | +1.45% | 307.3만 |
|---|
| 2026.05.22 | ₩16,734 | ₩16,854 | ₩16,481 | ₩16,507 | -1.35% | 223.1만 |
|---|
| 2026.05.21 | ₩16,734 | ₩16,854 | ₩16,601 | ₩16,694 | -0.24% | 384.9만 |
|---|
| 2026.05.20 | ₩16,561 | ₩16,774 | ₩16,441 | ₩16,681 | +0.72% | 271.4만 |
|---|
| 2026.05.19 | ₩16,614 | ₩16,747 | ₩16,521 | ₩16,547 | -0.40% | 300.4만 |
|---|
| 2026.05.18 | ₩16,774 | ₩16,827 | ₩16,641 | ₩16,694 | -0.48% | 299.9만 |
|---|
| 2026.05.15 | ₩16,801 | ₩16,881 | ₩16,667 | ₩16,814 | +0.08% | 298.4만 |
|---|
| 2026.05.14 | ₩16,761 | ₩16,974 | ₩16,761 | ₩16,841 | +0.48% | 350.1만 |
|---|
| 2026.05.13 | ₩16,787 | ₩16,894 | ₩16,694 | ₩16,761 | -0.16% | 390만 |
|---|
| 2026.05.12 | ₩16,774 | ₩16,934 | ₩16,721 | ₩16,894 | +0.72% | 252.5만 |
|---|
| 2026.05.11 | ₩17,134 | ₩17,134 | ₩16,801 | ₩16,827 | -1.79% | 498.7만 |
|---|
| 2026.05.08 | ₩17,334 | ₩17,374 | ₩17,001 | ₩17,201 | -0.77% | 445.2만 |
|---|
| 2026.05.07 | ₩17,561 | ₩17,561 | ₩17,174 | ₩17,374 | -1.06% | 484.7만 |
|---|
| 2026.05.06 | ₩17,867 | ₩17,921 | ₩17,547 | ₩17,694 | -0.97% | 463.6만 |
|---|
| 2026.05.05 | ₩17,681 | ₩17,841 | ₩17,467 | ₩17,814 | +0.75% | 387.3만 |
|---|
| 2026.05.04 | ₩17,721 | ₩17,907 | ₩17,681 | ₩17,734 | +0.08% | 265.1만 |
|---|
| 2026.05.01 | ₩17,614 | ₩17,827 | ₩17,574 | ₩17,721 | +0.61% | 332.9만 |
|---|
| 2026.04.30 | ₩17,041 | ₩17,601 | ₩16,987 | ₩17,534 | +2.90% | 372.8만 |
|---|
| 2026.04.29 | ₩17,161 | ₩17,187 | ₩16,907 | ₩17,014 | -0.85% | 203.7만 |
|---|
| 2026.04.28 | ₩16,974 | ₩17,241 | ₩16,907 | ₩17,214 | +1.41% | 225.2만 |
|---|
| 2026.04.27 | ₩16,947 | ₩17,094 | ₩16,894 | ₩16,974 | +0.16% | 225.7만 |
|---|
| 2026.04.24 | ₩16,947 | ₩17,161 | ₩16,934 | ₩16,934 | -0.08% | 205.2만 |
|---|
| 2026.04.23 | ₩17,294 | ₩17,334 | ₩16,907 | ₩16,947 | -2.00% | 395.2만 |
|---|
| 2026.04.22 | ₩17,347 | ₩17,534 | ₩17,227 | ₩17,321 | -0.15% | 273.4만 |
|---|
| 2026.04.21 | ₩17,641 | ₩17,694 | ₩17,161 | ₩17,174 | -2.65% | 466.9만 |
|---|
| 2026.04.20 | ₩17,547 | ₩17,667 | ₩17,467 | ₩17,574 | +0.15% | 231.8만 |
|---|
| 2026.04.17 | ₩17,467 | ₩17,707 | ₩17,427 | ₩17,601 | +0.76% | 512만 |
|---|
| 2026.04.16 | ₩17,601 | ₩17,601 | ₩17,214 | ₩17,281 | -1.82% | 544.5만 |
|---|
| 2026.04.15 | ₩17,201 | ₩17,587 | ₩17,201 | ₩17,561 | +2.09% | 473.3만 |
|---|
| 2026.04.14 | ₩16,734 | ₩17,174 | ₩16,694 | ₩17,134 | +2.39% | 505.6만 |
|---|
| 2026.04.13 | ₩16,441 | ₩16,707 | ₩16,321 | ₩16,681 | +1.46% | 479만 |
|---|
| 2026.04.10 | ₩16,427 | ₩16,574 | ₩16,361 | ₩16,481 | +0.32% | 325.1만 |
|---|
| 2026.04.09 | ₩16,441 | ₩16,507 | ₩16,294 | ₩16,401 | -0.24% | 218.3만 |
|---|
| 2026.04.08 | ₩16,841 | ₩16,987 | ₩16,454 | ₩16,521 | -1.90% | 573.9만 |
|---|
| 2026.04.07 | ₩16,627 | ₩16,747 | ₩16,467 | ₩16,534 | -0.56% | 419.7만 |
|---|
| 2026.04.06 | ₩16,494 | ₩16,734 | ₩16,401 | ₩16,707 | +1.29% | 332.4만 |
|---|
| 2026.04.02 | ₩16,014 | ₩16,507 | ₩15,961 | ₩16,494 | +3.00% | 639.9만 |
|---|
| 2026.04.01 | ₩16,494 | ₩16,507 | ₩16,081 | ₩16,147 | -2.10% | 496.3만 |
|---|
| 2026.03.31 | ₩16,841 | ₩17,187 | ₩16,747 | ₩17,067 | +1.35% | 567.4만 |
|---|
| 2026.03.30 | ₩16,627 | ₩16,827 | ₩16,534 | ₩16,681 | +0.32% | 464.5만 |
|---|
| 2026.03.27 | ₩16,774 | ₩16,814 | ₩16,427 | ₩16,507 | -1.59% | 579.7만 |
|---|
| 2026.03.26 | ₩17,067 | ₩17,241 | ₩16,841 | ₩16,854 | -1.25% | 301.9만 |
|---|
| 2026.03.25 | ₩17,054 | ₩17,307 | ₩16,921 | ₩17,081 | +0.16% | 517.1만 |
|---|
| 2026.03.24 | ₩17,027 | ₩17,107 | ₩16,827 | ₩16,921 | -0.63% | 501.9만 |
|---|
| 2026.03.23 | ₩17,081 | ₩17,347 | ₩16,841 | ₩17,227 | +0.86% | 428.6만 |
|---|
| 2026.03.20 | ₩17,214 | ₩17,321 | ₩16,881 | ₩16,934 | -1.63% | 449.4만 |
|---|
| 2026.03.19 | ₩17,081 | ₩17,334 | ₩17,081 | ₩17,254 | +1.01% | 544.8만 |
|---|
| 2026.03.18 | ₩17,214 | ₩17,454 | ₩17,121 | ₩17,201 | -0.08% | 321.1만 |
|---|
| 2026.03.17 | ₩16,814 | ₩17,334 | ₩16,801 | ₩17,267 | +2.70% | 623.2만 |
|---|
| 2026.03.16 | ₩16,761 | ₩16,867 | ₩16,641 | ₩16,721 | -0.24% | 557.4만 |
|---|
| 2026.03.13 | ₩16,734 | ₩16,921 | ₩16,614 | ₩16,641 | -0.56% | 629.8만 |
|---|
| 2026.03.12 | ₩16,827 | ₩16,947 | ₩16,641 | ₩16,681 | -0.87% | 636.3만 |
|---|
| 2026.03.11 | ₩17,001 | ₩17,201 | ₩16,747 | ₩16,934 | -0.39% | 729.5만 |
|---|
| 2026.03.10 | ₩17,107 | ₩17,227 | ₩16,921 | ₩17,041 | -0.39% | 416.3만 |
|---|
| 2026.03.09 | ₩16,987 | ₩17,174 | ₩16,761 | ₩17,174 | +1.10% | 729.2만 |
|---|
| 2026.03.06 | ₩17,081 | ₩17,267 | ₩17,001 | ₩17,107 | +0.16% | 352.4만 |
|---|
| 2026.03.05 | ₩17,401 | ₩17,747 | ₩17,281 | ₩17,334 | -0.38% | 347.9만 |
|---|
| 2026.03.04 | ₩17,307 | ₩17,561 | ₩17,134 | ₩17,427 | +0.69% | 325.2만 |
|---|
| 2026.03.03 | ₩17,001 | ₩17,401 | ₩16,907 | ₩17,281 | +1.65% | 452.2만 |
|---|
| 2026.03.02 | ₩16,721 | ₩17,321 | ₩16,534 | ₩17,201 | +2.87% | 448.7만 |
|---|
| 2026.02.27 | ₩17,441 | ₩17,454 | ₩16,867 | ₩16,907 | -3.06% | 667.9만 |
|---|
| 2026.02.26 | ₩17,801 | ₩17,827 | ₩17,321 | ₩17,547 | -1.42% | 541만 |
|---|
| 2026.02.25 | ₩17,547 | ₩17,881 | ₩17,427 | ₩17,867 | +1.82% | 317.9만 |
|---|
| 2026.02.24 | ₩17,321 | ₩17,694 | ₩17,321 | ₩17,547 | +1.31% | 547.1만 |
|---|
| 2026.02.23 | ₩17,587 | ₩17,747 | ₩17,294 | ₩17,361 | -1.29% | 560.3만 |
|---|
| 2026.02.20 | ₩17,534 | ₩17,707 | ₩17,241 | ₩17,547 | +0.08% | 425.7만 |
|---|
| 2026.02.19 | ₩17,921 | ₩17,921 | ₩17,361 | ₩17,601 | -1.79% | 377만 |
|---|
| 2026.02.18 | ₩17,814 | ₩18,041 | ₩17,667 | ₩17,921 | +0.60% | 298.7만 |
|---|
| 2026.02.17 | ₩17,921 | ₩18,067 | ₩17,614 | ₩17,774 | -0.82% | 341.2만 |
|---|
| 2026.02.13 | ₩18,094 | ₩18,147 | ₩17,801 | ₩17,894 | -1.11% | 384.9만 |
|---|
| 2026.02.12 | ₩18,414 | ₩18,534 | ₩18,067 | ₩18,147 | -1.45% | 353만 |
|---|
| 2026.02.11 | ₩18,507 | ₩18,547 | ₩18,214 | ₩18,347 | -0.86% | 338.2만 |
|---|
| 2026.02.10 | ₩18,174 | ₩18,507 | ₩18,094 | ₩18,401 | +1.25% | 331.9만 |
|---|
| 2026.02.09 | ₩17,867 | ₩18,147 | ₩17,734 | ₩18,107 | +1.34% | 391.6만 |
|---|
| 2026.02.06 | ₩17,707 | ₩17,987 | ₩17,681 | ₩17,894 | +1.05% | 362.9만 |
|---|
| 2026.02.05 | ₩18,027 | ₩18,081 | ₩17,521 | ₩17,614 | -2.29% | 389.7만 |
|---|
| 2026.02.04 | ₩17,974 | ₩18,187 | ₩17,841 | ₩18,147 | +0.96% | 523.2만 |
|---|
| 2026.02.03 | ₩18,307 | ₩18,307 | ₩17,787 | ₩17,934 | -2.04% | 612.6만 |
|---|
| 2026.02.02 | ₩18,667 | ₩18,667 | ₩18,107 | ₩18,347 | -1.71% | 409.2만 |
|---|
| 2026.01.30 | ₩18,854 | ₩18,854 | ₩18,601 | ₩18,667 | -0.99% | 182.7만 |
|---|
| 2026.01.29 | ₩18,854 | ₩18,947 | ₩18,721 | ₩18,854 | 0.00% | 97.6만 |
|---|
| 2026.01.28 | ₩19,014 | ₩19,121 | ₩18,787 | ₩18,827 | -0.98% | 151.9만 |
|---|
| 2026.01.27 | ₩18,894 | ₩19,134 | ₩18,881 | ₩18,974 | +0.42% | 162.3만 |
|---|
| 2026.01.26 | ₩19,134 | ₩19,161 | ₩18,761 | ₩18,947 | -0.98% | 304.3만 |
|---|
| 2026.01.23 | ₩19,281 | ₩19,401 | ₩19,121 | ₩19,201 | -0.41% | 115.1만 |
|---|
| 2026.01.22 | ₩19,401 | ₩19,481 | ₩19,321 | ₩19,334 | -0.34% | 159.8만 |
|---|
| 2026.01.21 | ₩19,107 | ₩19,374 | ₩19,107 | ₩19,334 | +1.19% | 164.9만 |
|---|
| 2026.01.20 | ₩19,147 | ₩19,174 | ₩18,974 | ₩19,107 | -0.21% | 152.3만 |
|---|
| 2026.01.16 | ₩19,454 | ₩19,481 | ₩19,267 | ₩19,374 | -0.41% | 97.3만 |
|---|
| 2026.01.15 | ₩19,281 | ₩19,561 | ₩19,214 | ₩19,467 | +0.97% | 170.9만 |
|---|
| 2026.01.14 | ₩18,934 | ₩19,321 | ₩18,854 | ₩19,294 | +1.90% | 96.7만 |
|---|
| 2026.01.13 | ₩19,121 | ₩19,214 | ₩18,907 | ₩18,974 | -0.77% | 86.4만 |
|---|
| 2026.01.12 | ₩19,067 | ₩19,147 | ₩19,014 | ₩19,094 | +0.14% | 130만 |
|---|
| 2026.01.09 | ₩19,227 | ₩19,347 | ₩19,094 | ₩19,121 | -0.55% | 118만 |
|---|
| 2026.01.08 | ₩18,627 | ₩19,294 | ₩18,627 | ₩19,187 | +3.01% | 314만 |
|---|
| 2026.01.07 | ₩19,054 | ₩19,134 | ₩18,574 | ₩18,627 | -2.24% | 190.5만 |
|---|
| 2026.01.06 | ₩19,294 | ₩19,334 | ₩18,921 | ₩19,121 | -0.90% | 195.8만 |
|---|
| 2026.01.05 | ₩19,001 | ₩19,387 | ₩19,001 | ₩19,267 | +1.40% | 161만 |
|---|
| 2026.01.02 | ₩18,934 | ₩19,174 | ₩18,734 | ₩19,014 | +0.42% | 175.4만 |
|---|
| 2025.12.31 | ₩18,894 | ₩19,041 | ₩18,827 | ₩18,907 | +0.07% | 370만 |
|---|
| 2025.12.30 | ₩18,814 | ₩18,974 | ₩18,734 | ₩18,881 | +0.35% | 352.2만 |
|---|
| 2025.12.29 | ₩18,827 | ₩18,974 | ₩18,761 | ₩18,774 | -0.28% | 401.3만 |
|---|
| 2025.12.26 | ₩19,134 | ₩19,401 | ₩19,134 | ₩19,361 | +1.18% | 257.5만 |
|---|
| 2025.12.24 | ₩19,067 | ₩19,241 | ₩19,054 | ₩19,174 | +0.56% | 156.8만 |
|---|
| 2025.12.23 | ₩19,201 | ₩19,294 | ₩19,094 | ₩19,134 | -0.35% | 444.3만 |
|---|
| 2025.12.22 | ₩19,254 | ₩19,307 | ₩19,174 | ₩19,241 | -0.07% | 290.7만 |
|---|
| 2025.12.19 | ₩19,427 | ₩19,427 | ₩19,214 | ₩19,241 | -0.96% | 322.9만 |
|---|
| 2025.12.18 | ₩19,561 | ₩19,614 | ₩19,321 | ₩19,427 | -0.68% | 368.5만 |
|---|
| 2025.12.17 | ₩19,601 | ₩19,747 | ₩19,481 | ₩19,481 | -0.61% | 217.9만 |
|---|
| 2025.12.16 | ₩19,654 | ₩19,707 | ₩19,494 | ₩19,587 | -0.34% | 207.8만 |
|---|
| 2025.12.15 | ₩19,867 | ₩19,907 | ₩19,494 | ₩19,654 | -1.07% | 295.3만 |
|---|
| 2025.12.12 | ₩19,854 | ₩20,054 | ₩19,721 | ₩19,787 | -0.34% | 162.4만 |
|---|
| 2025.12.11 | ₩20,134 | ₩20,161 | ₩19,814 | ₩19,814 | -1.59% | 285.3만 |
|---|
| 2025.12.10 | ₩19,974 | ₩20,134 | ₩19,934 | ₩20,067 | +0.47% | 311.4만 |
|---|
| 2025.12.09 | ₩19,907 | ₩20,067 | ₩19,881 | ₩20,014 | +0.54% | 275.6만 |
|---|
| 2025.12.08 | ₩19,867 | ₩20,014 | ₩19,841 | ₩19,934 | +0.34% | 180.2만 |
|---|
| 2025.12.05 | ₩19,774 | ₩20,027 | ₩19,761 | ₩19,881 | +0.54% | 295.1만 |
|---|
| 2025.12.04 | ₩19,734 | ₩19,867 | ₩19,721 | ₩19,827 | +0.47% | 265.2만 |
|---|
| 2025.12.03 | ₩19,454 | ₩19,761 | ₩19,454 | ₩19,707 | +1.30% | 162.6만 |
|---|
| 2025.12.02 | ₩19,427 | ₩19,507 | ₩19,281 | ₩19,387 | -0.21% | 252.4만 |
|---|
| 2025.12.01 | ₩19,441 | ₩19,547 | ₩19,387 | ₩19,414 | -0.14% | 154.6만 |
|---|
| 2025.11.28 | ₩19,401 | ₩19,521 | ₩19,401 | ₩19,521 | +0.62% | 51.7만 |
|---|
| 2025.11.26 | ₩19,227 | ₩19,467 | ₩19,214 | ₩19,401 | +0.90% | 222.6만 |
|---|
| 2025.11.25 | ₩19,001 | ₩19,214 | ₩18,934 | ₩19,201 | +1.05% | 238.6만 |
|---|
| 2025.11.24 | ₩18,734 | ₩19,001 | ₩18,694 | ₩18,974 | +1.28% | 341.1만 |
|---|
| 2025.11.21 | ₩18,414 | ₩18,854 | ₩18,401 | ₩18,721 | +1.67% | 241.3만 |
|---|
| 2025.11.20 | ₩18,574 | ₩18,747 | ₩18,361 | ₩18,414 | -0.86% | 265만 |
|---|
| 2025.11.19 | ₩18,507 | ₩18,721 | ₩18,427 | ₩18,521 | +0.07% | 314.7만 |
|---|
| 2025.11.18 | ₩18,401 | ₩18,521 | ₩18,267 | ₩18,454 | +0.29% | 301.1만 |
|---|
| 2025.11.17 | ₩18,841 | ₩18,907 | ₩18,467 | ₩18,481 | -1.91% | 384.4만 |
|---|
| 2025.11.14 | ₩18,841 | ₩18,947 | ₩18,734 | ₩18,841 | 0.00% | 186.8만 |
|---|
| 2025.11.13 | ₩19,107 | ₩19,134 | ₩18,801 | ₩18,934 | -0.91% | 274.1만 |
|---|
| 2025.11.12 | ₩19,001 | ₩19,174 | ₩19,001 | ₩19,067 | +0.35% | 219.9만 |
|---|
| 2025.11.11 | ₩18,881 | ₩19,081 | ₩18,867 | ₩19,014 | +0.71% | 205.5만 |
|---|
| 2025.11.10 | ₩19,001 | ₩19,027 | ₩18,734 | ₩18,921 | -0.42% | 248.1만 |
|---|
| 2025.11.07 | ₩18,681 | ₩18,934 | ₩18,587 | ₩18,921 | +1.28% | 367.6만 |
|---|
| 2025.11.06 | ₩18,961 | ₩19,081 | ₩18,667 | ₩18,681 | -1.48% | 227.6만 |
|---|
| 2025.11.05 | ₩19,014 | ₩19,027 | ₩18,747 | ₩18,987 | -0.14% | 221.3만 |
|---|
| 2025.11.04 | ₩19,134 | ₩19,174 | ₩18,907 | ₩19,001 | -0.70% | 339.3만 |
|---|
| 2025.11.03 | ₩19,094 | ₩19,187 | ₩18,907 | ₩19,161 | +0.35% | 188.5만 |
|---|
| 2025.10.31 | ₩18,974 | ₩19,227 | ₩18,854 | ₩19,107 | +0.70% | 209.3만 |
|---|
| 2025.10.30 | ₩19,281 | ₩19,281 | ₩18,827 | ₩18,947 | -1.73% | 444.5만 |
|---|
| 2025.10.29 | ₩19,454 | ₩19,507 | ₩19,174 | ₩19,214 | -1.23% | 377.6만 |
|---|
| 2025.10.28 | ₩19,401 | ₩19,601 | ₩19,361 | ₩19,454 | +0.27% | 209.5만 |
|---|
| 2025.10.27 | ₩19,187 | ₩19,401 | ₩19,147 | ₩19,401 | +1.11% | 301.1만 |
|---|
| 2025.10.24 | ₩19,161 | ₩19,254 | ₩19,081 | ₩19,107 | -0.28% | 256.8만 |
|---|
| 2025.10.23 | ₩18,974 | ₩19,121 | ₩18,921 | ₩19,014 | +0.21% | 246.9만 |
|---|
| 2025.10.22 | ₩19,001 | ₩19,014 | ₩18,854 | ₩18,907 | -0.49% | 359.8만 |
|---|
| 2025.10.21 | ₩18,681 | ₩19,041 | ₩18,681 | ₩18,987 | +1.64% | 327만 |
|---|
| 2025.10.20 | ₩18,667 | ₩18,761 | ₩18,574 | ₩18,734 | +0.36% | 227.1만 |
|---|
| 2025.10.17 | ₩18,547 | ₩18,721 | ₩18,441 | ₩18,627 | +0.43% | 885.1만 |
|---|
| 2025.10.16 | ₩18,961 | ₩19,001 | ₩18,521 | ₩18,534 | -2.25% | 380.5만 |
|---|
| 2025.10.15 | ₩19,081 | ₩19,161 | ₩18,801 | ₩18,947 | -0.70% | 429.1만 |
|---|
| 2025.10.14 | ₩18,454 | ₩18,961 | ₩18,414 | ₩18,947 | +2.67% | 464.9만 |
|---|
| 2025.10.13 | ₩18,094 | ₩18,574 | ₩18,094 | ₩18,547 | +2.51% | 339.1만 |
|---|
| 2025.10.10 | ₩18,307 | ₩18,361 | ₩17,921 | ₩17,987 | -1.75% | 410.8만 |
|---|