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 | ₩16,176 | ₩16,322 | ₩16,109 | ₩16,109 | -0.41% | 165.2만 |
| 2026.10.08 | ₩15,976 | ₩16,269 | ₩15,976 | ₩16,229 | +1.59% | 255.1만 |
| 2026.10.07 | ₩16,096 | ₩16,096 | ₩15,869 | ₩16,042 | -0.33% | 307.9만 |
| 2026.10.06 | ₩16,349 | ₩16,376 | ₩16,176 | ₩16,176 | -1.06% | 277.5만 |
| 2026.10.05 | ₩16,416 | ₩16,629 | ₩16,309 | ₩16,336 | -0.49% | 210.6만 |
| 2026.10.02 | ₩16,669 | ₩16,749 | ₩16,349 | ₩16,429 | -1.44% | 312.4만 |
| 2026.10.01 | ₩16,642 | ₩16,642 | ₩16,416 | ₩16,616 | -0.16% | 391.2만 |
| 2026.09.30 | ₩17,469 | ₩17,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,189 |
| -1.60% |
| 243만 |
| 2026.09.29 | ₩17,229 | ₩17,469 | ₩17,189 | ₩17,296 | +0.39% | 334.6만 |
|---|
| 2026.09.28 | ₩17,176 | ₩17,229 | ₩17,029 | ₩17,162 | -0.08% | 258.4만 |
|---|
| 2026.09.25 | ₩17,202 | ₩17,242 | ₩17,082 | ₩17,216 | +0.08% | 230.3만 |
|---|
| 2026.09.24 | ₩17,229 | ₩17,309 | ₩17,069 | ₩17,202 | -0.15% | 255.8만 |
|---|
| 2026.09.23 | ₩17,456 | ₩17,469 | ₩17,229 | ₩17,256 | -1.15% | 169.6만 |
|---|
| 2026.09.22 | ₩17,629 | ₩17,629 | ₩17,456 | ₩17,469 | -0.91% | 145.2만 |
|---|
| 2026.09.21 | ₩17,469 | ₩17,629 | ₩17,456 | ₩17,562 | +0.53% | 226.5만 |
|---|
| 2026.09.18 | ₩17,776 | ₩17,776 | ₩17,402 | ₩17,442 | -1.88% | 197.5만 |
|---|
| 2026.09.17 | ₩17,536 | ₩17,949 | ₩17,536 | ₩17,749 | +1.22% | 144.1만 |
|---|
| 2026.09.16 | ₩17,442 | ₩17,589 | ₩17,269 | ₩17,469 | +0.15% | 244.8만 |
|---|
| 2026.09.15 | ₩17,442 | ₩17,509 | ₩17,376 | ₩17,429 | -0.08% | 248.5만 |
|---|
| 2026.09.14 | ₩17,362 | ₩17,522 | ₩17,349 | ₩17,442 | +0.46% | 254.1만 |
|---|
| 2026.09.11 | ₩17,402 | ₩17,482 | ₩17,336 | ₩17,402 | 0.00% | 225.7만 |
|---|
| 2026.09.10 | ₩17,402 | ₩17,442 | ₩17,282 | ₩17,309 | -0.54% | 405.3만 |
|---|
| 2026.09.09 | ₩17,509 | ₩17,522 | ₩17,362 | ₩17,416 | -0.53% | 363.8만 |
|---|
| 2026.09.08 | ₩17,696 | ₩17,856 | ₩17,509 | ₩17,522 | -0.98% | 324.2만 |
|---|
| 2026.09.04 | ₩17,722 | ₩17,923 | ₩17,709 | ₩17,776 | +0.30% | 248.6만 |
|---|
| 2026.09.03 | ₩17,909 | ₩18,029 | ₩17,602 | ₩17,802 | -0.60% | 315.5만 |
|---|
| 2026.09.02 | ₩17,909 | ₩17,909 | ₩17,736 | ₩17,789 | -0.67% | 338.7만 |
|---|
| 2026.09.01 | ₩17,963 | ₩18,043 | ₩17,776 | ₩17,802 | -0.89% | 346.6만 |
|---|
| 2026.08.31 | ₩17,816 | ₩18,176 | ₩17,802 | ₩18,016 | +1.12% | 288.2만 |
|---|
| 2026.08.28 | ₩17,842 | ₩17,963 | ₩17,789 | ₩17,816 | -0.15% | 453.5만 |
|---|
| 2026.08.27 | ₩17,762 | ₩17,949 | ₩17,762 | ₩17,856 | +0.53% | 247.6만 |
|---|
| 2026.08.26 | ₩17,816 | ₩17,909 | ₩17,802 | ₩17,829 | +0.07% | 251.2만 |
|---|
| 2026.08.25 | ₩17,936 | ₩17,936 | ₩17,762 | ₩17,856 | -0.45% | 223.9만 |
|---|
| 2026.08.24 | ₩17,816 | ₩17,923 | ₩17,669 | ₩17,923 | +0.60% | 181.4만 |
|---|
| 2026.08.21 | ₩17,722 | ₩17,816 | ₩17,669 | ₩17,722 | 0.00% | 380.4만 |
|---|
| 2026.08.20 | ₩17,709 | ₩17,816 | ₩17,602 | ₩17,722 | +0.08% | 286.8만 |
|---|
| 2026.08.19 | ₩17,642 | ₩17,816 | ₩17,629 | ₩17,682 | +0.23% | 282.9만 |
|---|
| 2026.08.18 | ₩17,549 | ₩17,696 | ₩17,536 | ₩17,629 | +0.46% | 186.4만 |
|---|
| 2026.08.17 | ₩17,749 | ₩17,816 | ₩17,562 | ₩17,576 | -0.98% | 269.5만 |
|---|
| 2026.08.14 | ₩18,043 | ₩18,043 | ₩17,829 | ₩17,829 | -1.18% | 244.5만 |
|---|
| 2026.08.13 | ₩17,789 | ₩18,136 | ₩17,789 | ₩18,056 | +1.50% | 258.2만 |
|---|
| 2026.08.12 | ₩17,869 | ₩17,869 | ₩17,642 | ₩17,722 | -0.82% | 243.4만 |
|---|
| 2026.08.11 | ₩17,802 | ₩17,923 | ₩17,669 | ₩17,816 | +0.07% | 249.1만 |
|---|
| 2026.08.10 | ₩17,789 | ₩17,789 | ₩17,589 | ₩17,762 | -0.15% | 293.1만 |
|---|
| 2026.08.07 | ₩17,522 | ₩17,963 | ₩17,482 | ₩17,883 | +2.05% | 476.3만 |
|---|
| 2026.08.06 | ₩17,002 | ₩17,576 | ₩17,002 | ₩17,496 | +2.90% | 324.4만 |
|---|
| 2026.08.05 | ₩17,282 | ₩17,282 | ₩16,869 | ₩16,962 | -1.85% | 243.1만 |
|---|
| 2026.08.04 | ₩16,962 | ₩17,389 | ₩16,949 | ₩17,282 | +1.89% | 393.2만 |
|---|
| 2026.08.03 | ₩16,669 | ₩17,042 | ₩16,642 | ₩16,989 | +1.92% | 242.7만 |
|---|
| 2026.07.31 | ₩16,602 | ₩16,696 | ₩16,429 | ₩16,536 | -0.40% | 313.5만 |
|---|
| 2026.07.30 | ₩16,602 | ₩16,656 | ₩16,309 | ₩16,562 | -0.24% | 347.6만 |
|---|
| 2026.07.29 | ₩16,896 | ₩16,909 | ₩16,589 | ₩16,602 | -1.74% | 253만 |
|---|
| 2026.07.28 | ₩16,669 | ₩16,882 | ₩16,562 | ₩16,869 | +1.20% | 419.1만 |
|---|
| 2026.07.27 | ₩16,576 | ₩16,749 | ₩16,536 | ₩16,616 | +0.24% | 260.5만 |
|---|
| 2026.07.24 | ₩16,402 | ₩16,549 | ₩16,349 | ₩16,456 | +0.33% | 245.7만 |
|---|
| 2026.07.23 | ₩16,562 | ₩16,562 | ₩16,309 | ₩16,402 | -0.97% | 287.3만 |
|---|
| 2026.07.22 | ₩16,802 | ₩16,869 | ₩16,576 | ₩16,616 | -1.11% | 186.7만 |
|---|
| 2026.07.21 | ₩16,749 | ₩16,976 | ₩16,749 | ₩16,789 | +0.24% | 255.1만 |
|---|
| 2026.07.20 | ₩16,922 | ₩16,936 | ₩16,589 | ₩16,762 | -0.95% | 359.3만 |
|---|
| 2026.07.17 | ₩17,096 | ₩17,256 | ₩16,882 | ₩16,962 | -0.78% | 281.9만 |
|---|
| 2026.07.16 | ₩16,856 | ₩17,162 | ₩16,829 | ₩17,149 | +1.74% | 326.3만 |
|---|
| 2026.07.15 | ₩16,802 | ₩17,042 | ₩16,802 | ₩16,896 | +0.56% | 375.3만 |
|---|
| 2026.07.14 | ₩16,589 | ₩16,816 | ₩16,589 | ₩16,749 | +0.96% | 278.7만 |
|---|
| 2026.07.13 | ₩16,776 | ₩16,922 | ₩16,602 | ₩16,629 | -0.87% | 348만 |
|---|
| 2026.07.10 | ₩16,456 | ₩16,842 | ₩16,456 | ₩16,736 | +1.70% | 236.5만 |
|---|
| 2026.07.09 | ₩16,389 | ₩16,496 | ₩16,336 | ₩16,376 | -0.08% | 209.4만 |
|---|
| 2026.07.08 | ₩16,496 | ₩16,522 | ₩16,309 | ₩16,429 | -0.40% | 677.9만 |
|---|
| 2026.07.07 | ₩16,669 | ₩16,842 | ₩16,482 | ₩16,496 | -1.04% | 419.4만 |
|---|
| 2026.07.06 | ₩16,696 | ₩16,856 | ₩16,576 | ₩16,602 | -0.56% | 431.4만 |
|---|
| 2026.07.02 | ₩16,829 | ₩16,949 | ₩16,616 | ₩16,682 | -0.87% | 334.6만 |
|---|
| 2026.07.01 | ₩16,616 | ₩16,922 | ₩16,602 | ₩16,722 | +0.64% | 390.5만 |
|---|
| 2026.06.30 | ₩16,896 | ₩17,042 | ₩16,882 | ₩16,882 | -0.08% | 467.6만 |
|---|
| 2026.06.29 | ₩16,642 | ₩16,936 | ₩16,642 | ₩16,896 | +1.52% | 293.7만 |
|---|
| 2026.06.26 | ₩16,336 | ₩16,709 | ₩16,336 | ₩16,589 | +1.55% | 301.8만 |
|---|
| 2026.06.25 | ₩16,296 | ₩16,402 | ₩16,202 | ₩16,336 | +0.25% | 307.3만 |
|---|
| 2026.06.24 | ₩16,362 | ₩16,416 | ₩16,189 | ₩16,282 | -0.49% | 481만 |
|---|
| 2026.06.23 | ₩16,269 | ₩16,469 | ₩16,229 | ₩16,402 | +0.82% | 482만 |
|---|
| 2026.06.22 | ₩16,496 | ₩16,682 | ₩16,296 | ₩16,296 | -1.21% | 247.7만 |
|---|
| 2026.06.18 | ₩16,509 | ₩16,589 | ₩16,389 | ₩16,482 | -0.16% | 272.3만 |
|---|
| 2026.06.17 | ₩16,789 | ₩16,856 | ₩16,402 | ₩16,456 | -1.99% | 343만 |
|---|
| 2026.06.16 | ₩16,802 | ₩16,936 | ₩16,749 | ₩16,829 | +0.16% | 235.9만 |
|---|
| 2026.06.15 | ₩17,002 | ₩17,176 | ₩16,722 | ₩16,722 | -1.65% | 305.4만 |
|---|
| 2026.06.12 | ₩16,896 | ₩17,016 | ₩16,749 | ₩16,949 | +0.32% | 231.4만 |
|---|
| 2026.06.11 | ₩16,816 | ₩16,936 | ₩16,709 | ₩16,829 | +0.08% | 300.5만 |
|---|
| 2026.06.10 | ₩16,802 | ₩16,989 | ₩16,749 | ₩16,816 | +0.08% | 369만 |
|---|
| 2026.06.09 | ₩16,642 | ₩16,882 | ₩16,642 | ₩16,789 | +0.88% | 325.3만 |
|---|
| 2026.06.08 | ₩16,656 | ₩16,789 | ₩16,456 | ₩16,602 | -0.32% | 412.3만 |
|---|
| 2026.06.05 | ₩16,936 | ₩16,936 | ₩16,589 | ₩16,656 | -1.65% | 327.5만 |
|---|
| 2026.06.04 | ₩16,656 | ₩16,976 | ₩16,656 | ₩16,936 | +1.68% | 290만 |
|---|
| 2026.06.03 | ₩16,776 | ₩16,802 | ₩16,442 | ₩16,562 | -1.27% | 445.9만 |
|---|
| 2026.06.02 | ₩17,029 | ₩17,069 | ₩16,936 | ₩16,949 | -0.47% | 230.4만 |
|---|
| 2026.06.01 | ₩16,816 | ₩17,122 | ₩16,776 | ₩17,069 | +1.51% | 389.3만 |
|---|
| 2026.05.29 | ₩16,762 | ₩17,056 | ₩16,709 | ₩16,842 | +0.48% | 181.8만 |
|---|
| 2026.05.28 | ₩16,709 | ₩16,922 | ₩16,696 | ₩16,789 | +0.48% | 225.2만 |
|---|
| 2026.05.27 | ₩16,722 | ₩16,922 | ₩16,722 | ₩16,762 | +0.24% | 231만 |
|---|
| 2026.05.26 | ₩16,522 | ₩16,869 | ₩16,522 | ₩16,762 | +1.45% | 307.3만 |
|---|
| 2026.05.22 | ₩16,736 | ₩16,856 | ₩16,482 | ₩16,509 | -1.35% | 223.1만 |
|---|
| 2026.05.21 | ₩16,736 | ₩16,856 | ₩16,602 | ₩16,696 | -0.24% | 384.9만 |
|---|
| 2026.05.20 | ₩16,562 | ₩16,776 | ₩16,442 | ₩16,682 | +0.72% | 271.4만 |
|---|
| 2026.05.19 | ₩16,616 | ₩16,749 | ₩16,522 | ₩16,549 | -0.40% | 300.4만 |
|---|
| 2026.05.18 | ₩16,776 | ₩16,829 | ₩16,642 | ₩16,696 | -0.48% | 299.9만 |
|---|
| 2026.05.15 | ₩16,802 | ₩16,882 | ₩16,669 | ₩16,816 | +0.08% | 298.4만 |
|---|
| 2026.05.14 | ₩16,762 | ₩16,976 | ₩16,762 | ₩16,842 | +0.48% | 350.1만 |
|---|
| 2026.05.13 | ₩16,789 | ₩16,896 | ₩16,696 | ₩16,762 | -0.16% | 390만 |
|---|
| 2026.05.12 | ₩16,776 | ₩16,936 | ₩16,722 | ₩16,896 | +0.72% | 252.5만 |
|---|
| 2026.05.11 | ₩17,136 | ₩17,136 | ₩16,802 | ₩16,829 | -1.79% | 498.7만 |
|---|
| 2026.05.08 | ₩17,336 | ₩17,376 | ₩17,002 | ₩17,202 | -0.77% | 445.2만 |
|---|
| 2026.05.07 | ₩17,562 | ₩17,562 | ₩17,176 | ₩17,376 | -1.06% | 484.7만 |
|---|
| 2026.05.06 | ₩17,869 | ₩17,923 | ₩17,549 | ₩17,696 | -0.97% | 463.6만 |
|---|
| 2026.05.05 | ₩17,682 | ₩17,842 | ₩17,469 | ₩17,816 | +0.75% | 387.3만 |
|---|
| 2026.05.04 | ₩17,722 | ₩17,909 | ₩17,682 | ₩17,736 | +0.08% | 265.1만 |
|---|
| 2026.05.01 | ₩17,616 | ₩17,829 | ₩17,576 | ₩17,722 | +0.61% | 332.9만 |
|---|
| 2026.04.30 | ₩17,042 | ₩17,602 | ₩16,989 | ₩17,536 | +2.90% | 372.8만 |
|---|
| 2026.04.29 | ₩17,162 | ₩17,189 | ₩16,909 | ₩17,016 | -0.85% | 203.7만 |
|---|
| 2026.04.28 | ₩16,976 | ₩17,242 | ₩16,909 | ₩17,216 | +1.41% | 225.2만 |
|---|
| 2026.04.27 | ₩16,949 | ₩17,096 | ₩16,896 | ₩16,976 | +0.16% | 225.7만 |
|---|
| 2026.04.24 | ₩16,949 | ₩17,162 | ₩16,936 | ₩16,936 | -0.08% | 205.2만 |
|---|
| 2026.04.23 | ₩17,296 | ₩17,336 | ₩16,909 | ₩16,949 | -2.00% | 395.2만 |
|---|
| 2026.04.22 | ₩17,349 | ₩17,536 | ₩17,229 | ₩17,322 | -0.15% | 273.4만 |
|---|
| 2026.04.21 | ₩17,642 | ₩17,696 | ₩17,162 | ₩17,176 | -2.65% | 466.9만 |
|---|
| 2026.04.20 | ₩17,549 | ₩17,669 | ₩17,469 | ₩17,576 | +0.15% | 231.8만 |
|---|
| 2026.04.17 | ₩17,469 | ₩17,709 | ₩17,429 | ₩17,602 | +0.76% | 512만 |
|---|
| 2026.04.16 | ₩17,602 | ₩17,602 | ₩17,216 | ₩17,282 | -1.82% | 544.5만 |
|---|
| 2026.04.15 | ₩17,202 | ₩17,589 | ₩17,202 | ₩17,562 | +2.09% | 473.3만 |
|---|
| 2026.04.14 | ₩16,736 | ₩17,176 | ₩16,696 | ₩17,136 | +2.39% | 505.6만 |
|---|
| 2026.04.13 | ₩16,442 | ₩16,709 | ₩16,322 | ₩16,682 | +1.46% | 479만 |
|---|
| 2026.04.10 | ₩16,429 | ₩16,576 | ₩16,362 | ₩16,482 | +0.32% | 325.1만 |
|---|
| 2026.04.09 | ₩16,442 | ₩16,509 | ₩16,296 | ₩16,402 | -0.24% | 218.3만 |
|---|
| 2026.04.08 | ₩16,842 | ₩16,989 | ₩16,456 | ₩16,522 | -1.90% | 573.9만 |
|---|
| 2026.04.07 | ₩16,629 | ₩16,749 | ₩16,469 | ₩16,536 | -0.56% | 419.7만 |
|---|
| 2026.04.06 | ₩16,496 | ₩16,736 | ₩16,402 | ₩16,709 | +1.29% | 332.4만 |
|---|
| 2026.04.02 | ₩16,016 | ₩16,509 | ₩15,962 | ₩16,496 | +3.00% | 639.9만 |
|---|
| 2026.04.01 | ₩16,496 | ₩16,509 | ₩16,082 | ₩16,149 | -2.10% | 496.3만 |
|---|
| 2026.03.31 | ₩16,842 | ₩17,189 | ₩16,749 | ₩17,069 | +1.35% | 567.4만 |
|---|
| 2026.03.30 | ₩16,629 | ₩16,829 | ₩16,536 | ₩16,682 | +0.32% | 464.5만 |
|---|
| 2026.03.27 | ₩16,776 | ₩16,816 | ₩16,429 | ₩16,509 | -1.59% | 579.7만 |
|---|
| 2026.03.26 | ₩17,069 | ₩17,242 | ₩16,842 | ₩16,856 | -1.25% | 301.9만 |
|---|
| 2026.03.25 | ₩17,056 | ₩17,309 | ₩16,922 | ₩17,082 | +0.16% | 517.1만 |
|---|
| 2026.03.24 | ₩17,029 | ₩17,109 | ₩16,829 | ₩16,922 | -0.63% | 501.9만 |
|---|
| 2026.03.23 | ₩17,082 | ₩17,349 | ₩16,842 | ₩17,229 | +0.86% | 428.6만 |
|---|
| 2026.03.20 | ₩17,216 | ₩17,322 | ₩16,882 | ₩16,936 | -1.63% | 449.4만 |
|---|
| 2026.03.19 | ₩17,082 | ₩17,336 | ₩17,082 | ₩17,256 | +1.01% | 544.8만 |
|---|
| 2026.03.18 | ₩17,216 | ₩17,456 | ₩17,122 | ₩17,202 | -0.08% | 321.1만 |
|---|
| 2026.03.17 | ₩16,816 | ₩17,336 | ₩16,802 | ₩17,269 | +2.70% | 623.2만 |
|---|
| 2026.03.16 | ₩16,762 | ₩16,869 | ₩16,642 | ₩16,722 | -0.24% | 557.4만 |
|---|
| 2026.03.13 | ₩16,736 | ₩16,922 | ₩16,616 | ₩16,642 | -0.56% | 629.8만 |
|---|
| 2026.03.12 | ₩16,829 | ₩16,949 | ₩16,642 | ₩16,682 | -0.87% | 636.3만 |
|---|
| 2026.03.11 | ₩17,002 | ₩17,202 | ₩16,749 | ₩16,936 | -0.39% | 729.5만 |
|---|
| 2026.03.10 | ₩17,109 | ₩17,229 | ₩16,922 | ₩17,042 | -0.39% | 416.3만 |
|---|
| 2026.03.09 | ₩16,989 | ₩17,176 | ₩16,762 | ₩17,176 | +1.10% | 729.2만 |
|---|
| 2026.03.06 | ₩17,082 | ₩17,269 | ₩17,002 | ₩17,109 | +0.16% | 352.4만 |
|---|
| 2026.03.05 | ₩17,402 | ₩17,749 | ₩17,282 | ₩17,336 | -0.38% | 347.9만 |
|---|
| 2026.03.04 | ₩17,309 | ₩17,562 | ₩17,136 | ₩17,429 | +0.69% | 325.2만 |
|---|
| 2026.03.03 | ₩17,002 | ₩17,402 | ₩16,909 | ₩17,282 | +1.65% | 452.2만 |
|---|
| 2026.03.02 | ₩16,722 | ₩17,322 | ₩16,536 | ₩17,202 | +2.87% | 448.7만 |
|---|
| 2026.02.27 | ₩17,442 | ₩17,456 | ₩16,869 | ₩16,909 | -3.06% | 667.9만 |
|---|
| 2026.02.26 | ₩17,802 | ₩17,829 | ₩17,322 | ₩17,549 | -1.42% | 541만 |
|---|
| 2026.02.25 | ₩17,549 | ₩17,883 | ₩17,429 | ₩17,869 | +1.82% | 317.9만 |
|---|
| 2026.02.24 | ₩17,322 | ₩17,696 | ₩17,322 | ₩17,549 | +1.31% | 547.1만 |
|---|
| 2026.02.23 | ₩17,589 | ₩17,749 | ₩17,296 | ₩17,362 | -1.29% | 560.3만 |
|---|
| 2026.02.20 | ₩17,536 | ₩17,709 | ₩17,242 | ₩17,549 | +0.08% | 425.7만 |
|---|
| 2026.02.19 | ₩17,923 | ₩17,923 | ₩17,362 | ₩17,602 | -1.79% | 377만 |
|---|
| 2026.02.18 | ₩17,816 | ₩18,043 | ₩17,669 | ₩17,923 | +0.60% | 298.7만 |
|---|
| 2026.02.17 | ₩17,923 | ₩18,069 | ₩17,616 | ₩17,776 | -0.82% | 341.2만 |
|---|
| 2026.02.13 | ₩18,096 | ₩18,149 | ₩17,802 | ₩17,896 | -1.11% | 384.9만 |
|---|
| 2026.02.12 | ₩18,416 | ₩18,536 | ₩18,069 | ₩18,149 | -1.45% | 353만 |
|---|
| 2026.02.11 | ₩18,509 | ₩18,549 | ₩18,216 | ₩18,349 | -0.86% | 338.2만 |
|---|
| 2026.02.10 | ₩18,176 | ₩18,509 | ₩18,096 | ₩18,403 | +1.25% | 331.9만 |
|---|
| 2026.02.09 | ₩17,869 | ₩18,149 | ₩17,736 | ₩18,109 | +1.34% | 391.6만 |
|---|
| 2026.02.06 | ₩17,709 | ₩17,989 | ₩17,682 | ₩17,896 | +1.05% | 362.9만 |
|---|
| 2026.02.05 | ₩18,029 | ₩18,083 | ₩17,522 | ₩17,616 | -2.29% | 389.7만 |
|---|
| 2026.02.04 | ₩17,976 | ₩18,189 | ₩17,842 | ₩18,149 | +0.96% | 523.2만 |
|---|
| 2026.02.03 | ₩18,309 | ₩18,309 | ₩17,789 | ₩17,936 | -2.04% | 612.6만 |
|---|
| 2026.02.02 | ₩18,669 | ₩18,669 | ₩18,109 | ₩18,349 | -1.71% | 409.2만 |
|---|
| 2026.01.30 | ₩18,856 | ₩18,856 | ₩18,603 | ₩18,669 | -0.99% | 182.7만 |
|---|
| 2026.01.29 | ₩18,856 | ₩18,949 | ₩18,723 | ₩18,856 | 0.00% | 97.6만 |
|---|
| 2026.01.28 | ₩19,016 | ₩19,123 | ₩18,789 | ₩18,829 | -0.98% | 151.9만 |
|---|
| 2026.01.27 | ₩18,896 | ₩19,136 | ₩18,883 | ₩18,976 | +0.42% | 162.3만 |
|---|
| 2026.01.26 | ₩19,136 | ₩19,163 | ₩18,763 | ₩18,949 | -0.98% | 304.3만 |
|---|
| 2026.01.23 | ₩19,283 | ₩19,403 | ₩19,123 | ₩19,203 | -0.41% | 115.1만 |
|---|
| 2026.01.22 | ₩19,403 | ₩19,483 | ₩19,323 | ₩19,336 | -0.34% | 159.8만 |
|---|
| 2026.01.21 | ₩19,109 | ₩19,376 | ₩19,109 | ₩19,336 | +1.19% | 164.9만 |
|---|
| 2026.01.20 | ₩19,149 | ₩19,176 | ₩18,976 | ₩19,109 | -0.21% | 152.3만 |
|---|
| 2026.01.16 | ₩19,456 | ₩19,483 | ₩19,269 | ₩19,376 | -0.41% | 97.3만 |
|---|
| 2026.01.15 | ₩19,283 | ₩19,563 | ₩19,216 | ₩19,469 | +0.97% | 170.9만 |
|---|
| 2026.01.14 | ₩18,936 | ₩19,323 | ₩18,856 | ₩19,296 | +1.90% | 96.7만 |
|---|
| 2026.01.13 | ₩19,123 | ₩19,216 | ₩18,909 | ₩18,976 | -0.77% | 86.4만 |
|---|
| 2026.01.12 | ₩19,069 | ₩19,149 | ₩19,016 | ₩19,096 | +0.14% | 130만 |
|---|
| 2026.01.09 | ₩19,229 | ₩19,349 | ₩19,096 | ₩19,123 | -0.55% | 118만 |
|---|
| 2026.01.08 | ₩18,629 | ₩19,296 | ₩18,629 | ₩19,189 | +3.01% | 314만 |
|---|
| 2026.01.07 | ₩19,056 | ₩19,136 | ₩18,576 | ₩18,629 | -2.24% | 190.5만 |
|---|
| 2026.01.06 | ₩19,296 | ₩19,336 | ₩18,923 | ₩19,123 | -0.90% | 195.8만 |
|---|
| 2026.01.05 | ₩19,003 | ₩19,389 | ₩19,003 | ₩19,269 | +1.40% | 161만 |
|---|
| 2026.01.02 | ₩18,936 | ₩19,176 | ₩18,736 | ₩19,016 | +0.42% | 175.4만 |
|---|
| 2025.12.31 | ₩18,896 | ₩19,043 | ₩18,829 | ₩18,909 | +0.07% | 370만 |
|---|
| 2025.12.30 | ₩18,816 | ₩18,976 | ₩18,736 | ₩18,883 | +0.35% | 352.2만 |
|---|
| 2025.12.29 | ₩18,829 | ₩18,976 | ₩18,763 | ₩18,776 | -0.28% | 401.3만 |
|---|
| 2025.12.26 | ₩19,136 | ₩19,403 | ₩19,136 | ₩19,363 | +1.18% | 257.5만 |
|---|
| 2025.12.24 | ₩19,069 | ₩19,243 | ₩19,056 | ₩19,176 | +0.56% | 156.8만 |
|---|
| 2025.12.23 | ₩19,203 | ₩19,296 | ₩19,096 | ₩19,136 | -0.35% | 444.3만 |
|---|
| 2025.12.22 | ₩19,256 | ₩19,309 | ₩19,176 | ₩19,243 | -0.07% | 290.7만 |
|---|
| 2025.12.19 | ₩19,429 | ₩19,429 | ₩19,216 | ₩19,243 | -0.96% | 322.9만 |
|---|
| 2025.12.18 | ₩19,563 | ₩19,616 | ₩19,323 | ₩19,429 | -0.68% | 368.5만 |
|---|
| 2025.12.17 | ₩19,603 | ₩19,749 | ₩19,483 | ₩19,483 | -0.61% | 217.9만 |
|---|
| 2025.12.16 | ₩19,656 | ₩19,709 | ₩19,496 | ₩19,589 | -0.34% | 207.8만 |
|---|
| 2025.12.15 | ₩19,869 | ₩19,909 | ₩19,496 | ₩19,656 | -1.07% | 295.3만 |
|---|
| 2025.12.12 | ₩19,856 | ₩20,056 | ₩19,723 | ₩19,789 | -0.34% | 162.4만 |
|---|
| 2025.12.11 | ₩20,136 | ₩20,163 | ₩19,816 | ₩19,816 | -1.59% | 285.3만 |
|---|
| 2025.12.10 | ₩19,976 | ₩20,136 | ₩19,936 | ₩20,069 | +0.47% | 311.4만 |
|---|
| 2025.12.09 | ₩19,909 | ₩20,069 | ₩19,883 | ₩20,016 | +0.54% | 275.6만 |
|---|
| 2025.12.08 | ₩19,869 | ₩20,016 | ₩19,843 | ₩19,936 | +0.34% | 180.2만 |
|---|
| 2025.12.05 | ₩19,776 | ₩20,029 | ₩19,763 | ₩19,883 | +0.54% | 295.1만 |
|---|
| 2025.12.04 | ₩19,736 | ₩19,869 | ₩19,723 | ₩19,829 | +0.47% | 265.2만 |
|---|
| 2025.12.03 | ₩19,456 | ₩19,763 | ₩19,456 | ₩19,709 | +1.30% | 162.6만 |
|---|
| 2025.12.02 | ₩19,429 | ₩19,509 | ₩19,283 | ₩19,389 | -0.21% | 252.4만 |
|---|
| 2025.12.01 | ₩19,443 | ₩19,549 | ₩19,389 | ₩19,416 | -0.14% | 154.6만 |
|---|
| 2025.11.28 | ₩19,403 | ₩19,523 | ₩19,403 | ₩19,523 | +0.62% | 51.7만 |
|---|
| 2025.11.26 | ₩19,229 | ₩19,469 | ₩19,216 | ₩19,403 | +0.90% | 222.6만 |
|---|
| 2025.11.25 | ₩19,003 | ₩19,216 | ₩18,936 | ₩19,203 | +1.05% | 238.6만 |
|---|
| 2025.11.24 | ₩18,736 | ₩19,003 | ₩18,696 | ₩18,976 | +1.28% | 341.1만 |
|---|
| 2025.11.21 | ₩18,416 | ₩18,856 | ₩18,403 | ₩18,723 | +1.67% | 241.3만 |
|---|
| 2025.11.20 | ₩18,576 | ₩18,749 | ₩18,363 | ₩18,416 | -0.86% | 265만 |
|---|
| 2025.11.19 | ₩18,509 | ₩18,723 | ₩18,429 | ₩18,523 | +0.07% | 314.7만 |
|---|
| 2025.11.18 | ₩18,403 | ₩18,523 | ₩18,269 | ₩18,456 | +0.29% | 301.1만 |
|---|
| 2025.11.17 | ₩18,843 | ₩18,909 | ₩18,469 | ₩18,483 | -1.91% | 384.4만 |
|---|
| 2025.11.14 | ₩18,843 | ₩18,949 | ₩18,736 | ₩18,843 | 0.00% | 186.8만 |
|---|
| 2025.11.13 | ₩19,109 | ₩19,136 | ₩18,803 | ₩18,936 | -0.91% | 274.1만 |
|---|
| 2025.11.12 | ₩19,003 | ₩19,176 | ₩19,003 | ₩19,069 | +0.35% | 219.9만 |
|---|
| 2025.11.11 | ₩18,883 | ₩19,083 | ₩18,869 | ₩19,016 | +0.71% | 205.5만 |
|---|
| 2025.11.10 | ₩19,003 | ₩19,029 | ₩18,736 | ₩18,923 | -0.42% | 248.1만 |
|---|
| 2025.11.07 | ₩18,683 | ₩18,936 | ₩18,589 | ₩18,923 | +1.28% | 367.6만 |
|---|
| 2025.11.06 | ₩18,963 | ₩19,083 | ₩18,669 | ₩18,683 | -1.48% | 227.6만 |
|---|
| 2025.11.05 | ₩19,016 | ₩19,029 | ₩18,749 | ₩18,989 | -0.14% | 221.3만 |
|---|
| 2025.11.04 | ₩19,136 | ₩19,176 | ₩18,909 | ₩19,003 | -0.70% | 339.3만 |
|---|
| 2025.11.03 | ₩19,096 | ₩19,189 | ₩18,909 | ₩19,163 | +0.35% | 188.5만 |
|---|
| 2025.10.31 | ₩18,976 | ₩19,229 | ₩18,856 | ₩19,109 | +0.70% | 209.3만 |
|---|
| 2025.10.30 | ₩19,283 | ₩19,283 | ₩18,829 | ₩18,949 | -1.73% | 444.5만 |
|---|
| 2025.10.29 | ₩19,456 | ₩19,509 | ₩19,176 | ₩19,216 | -1.23% | 377.6만 |
|---|
| 2025.10.28 | ₩19,403 | ₩19,603 | ₩19,363 | ₩19,456 | +0.27% | 209.5만 |
|---|
| 2025.10.27 | ₩19,189 | ₩19,403 | ₩19,149 | ₩19,403 | +1.11% | 301.1만 |
|---|
| 2025.10.24 | ₩19,163 | ₩19,256 | ₩19,083 | ₩19,109 | -0.28% | 256.8만 |
|---|
| 2025.10.23 | ₩18,976 | ₩19,123 | ₩18,923 | ₩19,016 | +0.21% | 246.9만 |
|---|
| 2025.10.22 | ₩19,003 | ₩19,016 | ₩18,856 | ₩18,909 | -0.49% | 359.8만 |
|---|
| 2025.10.21 | ₩18,683 | ₩19,043 | ₩18,683 | ₩18,989 | +1.64% | 327만 |
|---|
| 2025.10.20 | ₩18,669 | ₩18,763 | ₩18,576 | ₩18,736 | +0.36% | 227.1만 |
|---|
| 2025.10.17 | ₩18,549 | ₩18,723 | ₩18,443 | ₩18,629 | +0.43% | 885.1만 |
|---|
| 2025.10.16 | ₩18,963 | ₩19,003 | ₩18,523 | ₩18,536 | -2.25% | 380.5만 |
|---|
| 2025.10.15 | ₩19,083 | ₩19,163 | ₩18,803 | ₩18,949 | -0.70% | 429.1만 |
|---|
| 2025.10.14 | ₩18,456 | ₩18,963 | ₩18,416 | ₩18,949 | +2.67% | 464.9만 |
|---|
| 2025.10.13 | ₩18,096 | ₩18,576 | ₩18,096 | ₩18,549 | +2.51% | 339.1만 |
|---|
| 2025.10.10 | ₩18,309 | ₩18,363 | ₩17,923 | ₩17,989 | -1.75% | 410.8만 |
|---|