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 | ₩16,187 | ₩16,334 | ₩16,121 | ₩16,121 | -0.41% | 165.2만 |
| 2026.10.08 | ₩15,987 | ₩16,281 | ₩15,987 | ₩16,241 | +1.59% | 255.1만 |
| 2026.10.07 | ₩16,107 | ₩16,107 | ₩15,880 | ₩16,054 | -0.33% | 307.9만 |
| 2026.10.06 | ₩16,361 | ₩16,387 | ₩16,187 | ₩16,187 | -1.06% | 277.5만 |
| 2026.10.05 | ₩16,427 | ₩16,641 | ₩16,321 | ₩16,347 | -0.49% | 210.6만 |
| 2026.10.02 | ₩16,681 | ₩16,761 | ₩16,361 | ₩16,441 | -1.44% | 312.4만 |
| 2026.10.01 | ₩16,654 | ₩16,654 | ₩16,427 | ₩16,628 | -0.16% | 391.2만 |
| 2026.09.30 | ₩17,482 | ₩17,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,201 |
| -1.60% |
| 243만 |
| 2026.09.29 | ₩17,241 | ₩17,482 | ₩17,201 | ₩17,308 | +0.39% | 334.6만 |
|---|
| 2026.09.28 | ₩17,188 | ₩17,241 | ₩17,041 | ₩17,175 | -0.08% | 258.4만 |
|---|
| 2026.09.25 | ₩17,215 | ₩17,255 | ₩17,095 | ₩17,228 | +0.08% | 230.3만 |
|---|
| 2026.09.24 | ₩17,241 | ₩17,322 | ₩17,081 | ₩17,215 | -0.15% | 255.8만 |
|---|
| 2026.09.23 | ₩17,468 | ₩17,482 | ₩17,241 | ₩17,268 | -1.15% | 169.6만 |
|---|
| 2026.09.22 | ₩17,642 | ₩17,642 | ₩17,468 | ₩17,482 | -0.91% | 145.2만 |
|---|
| 2026.09.21 | ₩17,482 | ₩17,642 | ₩17,468 | ₩17,575 | +0.53% | 226.5만 |
|---|
| 2026.09.18 | ₩17,789 | ₩17,789 | ₩17,415 | ₩17,455 | -1.88% | 197.5만 |
|---|
| 2026.09.17 | ₩17,548 | ₩17,962 | ₩17,548 | ₩17,762 | +1.22% | 144.1만 |
|---|
| 2026.09.16 | ₩17,455 | ₩17,602 | ₩17,282 | ₩17,482 | +0.15% | 244.8만 |
|---|
| 2026.09.15 | ₩17,455 | ₩17,522 | ₩17,388 | ₩17,442 | -0.08% | 248.5만 |
|---|
| 2026.09.14 | ₩17,375 | ₩17,535 | ₩17,362 | ₩17,455 | +0.46% | 254.1만 |
|---|
| 2026.09.11 | ₩17,415 | ₩17,495 | ₩17,348 | ₩17,415 | 0.00% | 225.7만 |
|---|
| 2026.09.10 | ₩17,415 | ₩17,455 | ₩17,295 | ₩17,322 | -0.54% | 405.3만 |
|---|
| 2026.09.09 | ₩17,522 | ₩17,535 | ₩17,375 | ₩17,428 | -0.53% | 363.8만 |
|---|
| 2026.09.08 | ₩17,709 | ₩17,869 | ₩17,522 | ₩17,535 | -0.98% | 324.2만 |
|---|
| 2026.09.04 | ₩17,735 | ₩17,935 | ₩17,722 | ₩17,789 | +0.30% | 248.6만 |
|---|
| 2026.09.03 | ₩17,922 | ₩18,042 | ₩17,615 | ₩17,815 | -0.60% | 315.5만 |
|---|
| 2026.09.02 | ₩17,922 | ₩17,922 | ₩17,749 | ₩17,802 | -0.67% | 338.7만 |
|---|
| 2026.09.01 | ₩17,975 | ₩18,056 | ₩17,789 | ₩17,815 | -0.89% | 346.6만 |
|---|
| 2026.08.31 | ₩17,829 | ₩18,189 | ₩17,815 | ₩18,029 | +1.12% | 288.2만 |
|---|
| 2026.08.28 | ₩17,855 | ₩17,975 | ₩17,802 | ₩17,829 | -0.15% | 453.5만 |
|---|
| 2026.08.27 | ₩17,775 | ₩17,962 | ₩17,775 | ₩17,869 | +0.53% | 247.6만 |
|---|
| 2026.08.26 | ₩17,829 | ₩17,922 | ₩17,815 | ₩17,842 | +0.07% | 251.2만 |
|---|
| 2026.08.25 | ₩17,949 | ₩17,949 | ₩17,775 | ₩17,869 | -0.45% | 223.9만 |
|---|
| 2026.08.24 | ₩17,829 | ₩17,935 | ₩17,682 | ₩17,935 | +0.60% | 181.4만 |
|---|
| 2026.08.21 | ₩17,735 | ₩17,829 | ₩17,682 | ₩17,735 | 0.00% | 380.4만 |
|---|
| 2026.08.20 | ₩17,722 | ₩17,829 | ₩17,615 | ₩17,735 | +0.08% | 286.8만 |
|---|
| 2026.08.19 | ₩17,655 | ₩17,829 | ₩17,642 | ₩17,695 | +0.23% | 282.9만 |
|---|
| 2026.08.18 | ₩17,562 | ₩17,709 | ₩17,548 | ₩17,642 | +0.46% | 186.4만 |
|---|
| 2026.08.17 | ₩17,762 | ₩17,829 | ₩17,575 | ₩17,588 | -0.98% | 269.5만 |
|---|
| 2026.08.14 | ₩18,056 | ₩18,056 | ₩17,842 | ₩17,842 | -1.18% | 244.5만 |
|---|
| 2026.08.13 | ₩17,802 | ₩18,149 | ₩17,802 | ₩18,069 | +1.50% | 258.2만 |
|---|
| 2026.08.12 | ₩17,882 | ₩17,882 | ₩17,655 | ₩17,735 | -0.82% | 243.4만 |
|---|
| 2026.08.11 | ₩17,815 | ₩17,935 | ₩17,682 | ₩17,829 | +0.07% | 249.1만 |
|---|
| 2026.08.10 | ₩17,802 | ₩17,802 | ₩17,602 | ₩17,775 | -0.15% | 293.1만 |
|---|
| 2026.08.07 | ₩17,535 | ₩17,975 | ₩17,495 | ₩17,895 | +2.05% | 476.3만 |
|---|
| 2026.08.06 | ₩17,015 | ₩17,588 | ₩17,015 | ₩17,508 | +2.90% | 324.4만 |
|---|
| 2026.08.05 | ₩17,295 | ₩17,295 | ₩16,881 | ₩16,975 | -1.85% | 243.1만 |
|---|
| 2026.08.04 | ₩16,975 | ₩17,402 | ₩16,961 | ₩17,295 | +1.89% | 393.2만 |
|---|
| 2026.08.03 | ₩16,681 | ₩17,055 | ₩16,654 | ₩17,001 | +1.92% | 242.7만 |
|---|
| 2026.07.31 | ₩16,614 | ₩16,708 | ₩16,441 | ₩16,548 | -0.40% | 313.5만 |
|---|
| 2026.07.30 | ₩16,614 | ₩16,668 | ₩16,321 | ₩16,574 | -0.24% | 347.6만 |
|---|
| 2026.07.29 | ₩16,908 | ₩16,921 | ₩16,601 | ₩16,614 | -1.74% | 253만 |
|---|
| 2026.07.28 | ₩16,681 | ₩16,895 | ₩16,574 | ₩16,881 | +1.20% | 419.1만 |
|---|
| 2026.07.27 | ₩16,588 | ₩16,761 | ₩16,548 | ₩16,628 | +0.24% | 260.5만 |
|---|
| 2026.07.24 | ₩16,414 | ₩16,561 | ₩16,361 | ₩16,467 | +0.33% | 245.7만 |
|---|
| 2026.07.23 | ₩16,574 | ₩16,574 | ₩16,321 | ₩16,414 | -0.97% | 287.3만 |
|---|
| 2026.07.22 | ₩16,814 | ₩16,881 | ₩16,588 | ₩16,628 | -1.11% | 186.7만 |
|---|
| 2026.07.21 | ₩16,761 | ₩16,988 | ₩16,761 | ₩16,801 | +0.24% | 255.1만 |
|---|
| 2026.07.20 | ₩16,935 | ₩16,948 | ₩16,601 | ₩16,774 | -0.95% | 359.3만 |
|---|
| 2026.07.17 | ₩17,108 | ₩17,268 | ₩16,895 | ₩16,975 | -0.78% | 281.9만 |
|---|
| 2026.07.16 | ₩16,868 | ₩17,175 | ₩16,841 | ₩17,161 | +1.74% | 326.3만 |
|---|
| 2026.07.15 | ₩16,814 | ₩17,055 | ₩16,814 | ₩16,908 | +0.56% | 375.3만 |
|---|
| 2026.07.14 | ₩16,601 | ₩16,828 | ₩16,601 | ₩16,761 | +0.96% | 278.7만 |
|---|
| 2026.07.13 | ₩16,788 | ₩16,935 | ₩16,614 | ₩16,641 | -0.87% | 348만 |
|---|
| 2026.07.10 | ₩16,467 | ₩16,854 | ₩16,467 | ₩16,748 | +1.70% | 236.5만 |
|---|
| 2026.07.09 | ₩16,401 | ₩16,508 | ₩16,347 | ₩16,387 | -0.08% | 209.4만 |
|---|
| 2026.07.08 | ₩16,508 | ₩16,534 | ₩16,321 | ₩16,441 | -0.40% | 677.9만 |
|---|
| 2026.07.07 | ₩16,681 | ₩16,854 | ₩16,494 | ₩16,508 | -1.04% | 419.4만 |
|---|
| 2026.07.06 | ₩16,708 | ₩16,868 | ₩16,588 | ₩16,614 | -0.56% | 431.4만 |
|---|
| 2026.07.02 | ₩16,841 | ₩16,961 | ₩16,628 | ₩16,694 | -0.87% | 334.6만 |
|---|
| 2026.07.01 | ₩16,628 | ₩16,935 | ₩16,614 | ₩16,734 | +0.64% | 390.5만 |
|---|
| 2026.06.30 | ₩16,908 | ₩17,055 | ₩16,895 | ₩16,895 | -0.08% | 467.6만 |
|---|
| 2026.06.29 | ₩16,654 | ₩16,948 | ₩16,654 | ₩16,908 | +1.52% | 293.7만 |
|---|
| 2026.06.26 | ₩16,347 | ₩16,721 | ₩16,347 | ₩16,601 | +1.55% | 301.8만 |
|---|
| 2026.06.25 | ₩16,307 | ₩16,414 | ₩16,214 | ₩16,347 | +0.25% | 307.3만 |
|---|
| 2026.06.24 | ₩16,374 | ₩16,427 | ₩16,201 | ₩16,294 | -0.49% | 481만 |
|---|
| 2026.06.23 | ₩16,281 | ₩16,481 | ₩16,241 | ₩16,414 | +0.82% | 482만 |
|---|
| 2026.06.22 | ₩16,508 | ₩16,694 | ₩16,307 | ₩16,307 | -1.21% | 247.7만 |
|---|
| 2026.06.18 | ₩16,521 | ₩16,601 | ₩16,401 | ₩16,494 | -0.16% | 272.3만 |
|---|
| 2026.06.17 | ₩16,801 | ₩16,868 | ₩16,414 | ₩16,467 | -1.99% | 343만 |
|---|
| 2026.06.16 | ₩16,814 | ₩16,948 | ₩16,761 | ₩16,841 | +0.16% | 235.9만 |
|---|
| 2026.06.15 | ₩17,015 | ₩17,188 | ₩16,734 | ₩16,734 | -1.65% | 305.4만 |
|---|
| 2026.06.12 | ₩16,908 | ₩17,028 | ₩16,761 | ₩16,961 | +0.32% | 231.4만 |
|---|
| 2026.06.11 | ₩16,828 | ₩16,948 | ₩16,721 | ₩16,841 | +0.08% | 300.5만 |
|---|
| 2026.06.10 | ₩16,814 | ₩17,001 | ₩16,761 | ₩16,828 | +0.08% | 369만 |
|---|
| 2026.06.09 | ₩16,654 | ₩16,895 | ₩16,654 | ₩16,801 | +0.88% | 325.3만 |
|---|
| 2026.06.08 | ₩16,668 | ₩16,801 | ₩16,467 | ₩16,614 | -0.32% | 412.3만 |
|---|
| 2026.06.05 | ₩16,948 | ₩16,948 | ₩16,601 | ₩16,668 | -1.65% | 327.5만 |
|---|
| 2026.06.04 | ₩16,668 | ₩16,988 | ₩16,668 | ₩16,948 | +1.68% | 290만 |
|---|
| 2026.06.03 | ₩16,788 | ₩16,814 | ₩16,454 | ₩16,574 | -1.27% | 445.9만 |
|---|
| 2026.06.02 | ₩17,041 | ₩17,081 | ₩16,948 | ₩16,961 | -0.47% | 230.4만 |
|---|
| 2026.06.01 | ₩16,828 | ₩17,135 | ₩16,788 | ₩17,081 | +1.51% | 389.3만 |
|---|
| 2026.05.29 | ₩16,774 | ₩17,068 | ₩16,721 | ₩16,854 | +0.48% | 181.8만 |
|---|
| 2026.05.28 | ₩16,721 | ₩16,935 | ₩16,708 | ₩16,801 | +0.48% | 225.2만 |
|---|
| 2026.05.27 | ₩16,734 | ₩16,935 | ₩16,734 | ₩16,774 | +0.24% | 231만 |
|---|
| 2026.05.26 | ₩16,534 | ₩16,881 | ₩16,534 | ₩16,774 | +1.45% | 307.3만 |
|---|
| 2026.05.22 | ₩16,748 | ₩16,868 | ₩16,494 | ₩16,521 | -1.35% | 223.1만 |
|---|
| 2026.05.21 | ₩16,748 | ₩16,868 | ₩16,614 | ₩16,708 | -0.24% | 384.9만 |
|---|
| 2026.05.20 | ₩16,574 | ₩16,788 | ₩16,454 | ₩16,694 | +0.72% | 271.4만 |
|---|
| 2026.05.19 | ₩16,628 | ₩16,761 | ₩16,534 | ₩16,561 | -0.40% | 300.4만 |
|---|
| 2026.05.18 | ₩16,788 | ₩16,841 | ₩16,654 | ₩16,708 | -0.48% | 299.9만 |
|---|
| 2026.05.15 | ₩16,814 | ₩16,895 | ₩16,681 | ₩16,828 | +0.08% | 298.4만 |
|---|
| 2026.05.14 | ₩16,774 | ₩16,988 | ₩16,774 | ₩16,854 | +0.48% | 350.1만 |
|---|
| 2026.05.13 | ₩16,801 | ₩16,908 | ₩16,708 | ₩16,774 | -0.16% | 390만 |
|---|
| 2026.05.12 | ₩16,788 | ₩16,948 | ₩16,734 | ₩16,908 | +0.72% | 252.5만 |
|---|
| 2026.05.11 | ₩17,148 | ₩17,148 | ₩16,814 | ₩16,841 | -1.79% | 498.7만 |
|---|
| 2026.05.08 | ₩17,348 | ₩17,388 | ₩17,015 | ₩17,215 | -0.77% | 445.2만 |
|---|
| 2026.05.07 | ₩17,575 | ₩17,575 | ₩17,188 | ₩17,388 | -1.06% | 484.7만 |
|---|
| 2026.05.06 | ₩17,882 | ₩17,935 | ₩17,562 | ₩17,709 | -0.97% | 463.6만 |
|---|
| 2026.05.05 | ₩17,695 | ₩17,855 | ₩17,482 | ₩17,829 | +0.75% | 387.3만 |
|---|
| 2026.05.04 | ₩17,735 | ₩17,922 | ₩17,695 | ₩17,749 | +0.08% | 265.1만 |
|---|
| 2026.05.01 | ₩17,628 | ₩17,842 | ₩17,588 | ₩17,735 | +0.61% | 332.9만 |
|---|
| 2026.04.30 | ₩17,055 | ₩17,615 | ₩17,001 | ₩17,548 | +2.90% | 372.8만 |
|---|
| 2026.04.29 | ₩17,175 | ₩17,201 | ₩16,921 | ₩17,028 | -0.85% | 203.7만 |
|---|
| 2026.04.28 | ₩16,988 | ₩17,255 | ₩16,921 | ₩17,228 | +1.41% | 225.2만 |
|---|
| 2026.04.27 | ₩16,961 | ₩17,108 | ₩16,908 | ₩16,988 | +0.16% | 225.7만 |
|---|
| 2026.04.24 | ₩16,961 | ₩17,175 | ₩16,948 | ₩16,948 | -0.08% | 205.2만 |
|---|
| 2026.04.23 | ₩17,308 | ₩17,348 | ₩16,921 | ₩16,961 | -2.00% | 395.2만 |
|---|
| 2026.04.22 | ₩17,362 | ₩17,548 | ₩17,241 | ₩17,335 | -0.15% | 273.4만 |
|---|
| 2026.04.21 | ₩17,655 | ₩17,709 | ₩17,175 | ₩17,188 | -2.65% | 466.9만 |
|---|
| 2026.04.20 | ₩17,562 | ₩17,682 | ₩17,482 | ₩17,588 | +0.15% | 231.8만 |
|---|
| 2026.04.17 | ₩17,482 | ₩17,722 | ₩17,442 | ₩17,615 | +0.76% | 512만 |
|---|
| 2026.04.16 | ₩17,615 | ₩17,615 | ₩17,228 | ₩17,295 | -1.82% | 544.5만 |
|---|
| 2026.04.15 | ₩17,215 | ₩17,602 | ₩17,215 | ₩17,575 | +2.09% | 473.3만 |
|---|
| 2026.04.14 | ₩16,748 | ₩17,188 | ₩16,708 | ₩17,148 | +2.39% | 505.6만 |
|---|
| 2026.04.13 | ₩16,454 | ₩16,721 | ₩16,334 | ₩16,694 | +1.46% | 479만 |
|---|
| 2026.04.10 | ₩16,441 | ₩16,588 | ₩16,374 | ₩16,494 | +0.32% | 325.1만 |
|---|
| 2026.04.09 | ₩16,454 | ₩16,521 | ₩16,307 | ₩16,414 | -0.24% | 218.3만 |
|---|
| 2026.04.08 | ₩16,854 | ₩17,001 | ₩16,467 | ₩16,534 | -1.90% | 573.9만 |
|---|
| 2026.04.07 | ₩16,641 | ₩16,761 | ₩16,481 | ₩16,548 | -0.56% | 419.7만 |
|---|
| 2026.04.06 | ₩16,508 | ₩16,748 | ₩16,414 | ₩16,721 | +1.29% | 332.4만 |
|---|
| 2026.04.02 | ₩16,027 | ₩16,521 | ₩15,974 | ₩16,508 | +3.00% | 639.9만 |
|---|
| 2026.04.01 | ₩16,508 | ₩16,521 | ₩16,094 | ₩16,161 | -2.10% | 496.3만 |
|---|
| 2026.03.31 | ₩16,854 | ₩17,201 | ₩16,761 | ₩17,081 | +1.35% | 567.4만 |
|---|
| 2026.03.30 | ₩16,641 | ₩16,841 | ₩16,548 | ₩16,694 | +0.32% | 464.5만 |
|---|
| 2026.03.27 | ₩16,788 | ₩16,828 | ₩16,441 | ₩16,521 | -1.59% | 579.7만 |
|---|
| 2026.03.26 | ₩17,081 | ₩17,255 | ₩16,854 | ₩16,868 | -1.25% | 301.9만 |
|---|
| 2026.03.25 | ₩17,068 | ₩17,322 | ₩16,935 | ₩17,095 | +0.16% | 517.1만 |
|---|
| 2026.03.24 | ₩17,041 | ₩17,121 | ₩16,841 | ₩16,935 | -0.63% | 501.9만 |
|---|
| 2026.03.23 | ₩17,095 | ₩17,362 | ₩16,854 | ₩17,241 | +0.86% | 428.6만 |
|---|
| 2026.03.20 | ₩17,228 | ₩17,335 | ₩16,895 | ₩16,948 | -1.63% | 449.4만 |
|---|
| 2026.03.19 | ₩17,095 | ₩17,348 | ₩17,095 | ₩17,268 | +1.01% | 544.8만 |
|---|
| 2026.03.18 | ₩17,228 | ₩17,468 | ₩17,135 | ₩17,215 | -0.08% | 321.1만 |
|---|
| 2026.03.17 | ₩16,828 | ₩17,348 | ₩16,814 | ₩17,282 | +2.70% | 623.2만 |
|---|
| 2026.03.16 | ₩16,774 | ₩16,881 | ₩16,654 | ₩16,734 | -0.24% | 557.4만 |
|---|
| 2026.03.13 | ₩16,748 | ₩16,935 | ₩16,628 | ₩16,654 | -0.56% | 629.8만 |
|---|
| 2026.03.12 | ₩16,841 | ₩16,961 | ₩16,654 | ₩16,694 | -0.87% | 636.3만 |
|---|
| 2026.03.11 | ₩17,015 | ₩17,215 | ₩16,761 | ₩16,948 | -0.39% | 729.5만 |
|---|
| 2026.03.10 | ₩17,121 | ₩17,241 | ₩16,935 | ₩17,055 | -0.39% | 416.3만 |
|---|
| 2026.03.09 | ₩17,001 | ₩17,188 | ₩16,774 | ₩17,188 | +1.10% | 729.2만 |
|---|
| 2026.03.06 | ₩17,095 | ₩17,282 | ₩17,015 | ₩17,121 | +0.16% | 352.4만 |
|---|
| 2026.03.05 | ₩17,415 | ₩17,762 | ₩17,295 | ₩17,348 | -0.38% | 347.9만 |
|---|
| 2026.03.04 | ₩17,322 | ₩17,575 | ₩17,148 | ₩17,442 | +0.69% | 325.2만 |
|---|
| 2026.03.03 | ₩17,015 | ₩17,415 | ₩16,921 | ₩17,295 | +1.65% | 452.2만 |
|---|
| 2026.03.02 | ₩16,734 | ₩17,335 | ₩16,548 | ₩17,215 | +2.87% | 448.7만 |
|---|
| 2026.02.27 | ₩17,455 | ₩17,468 | ₩16,881 | ₩16,921 | -3.06% | 667.9만 |
|---|
| 2026.02.26 | ₩17,815 | ₩17,842 | ₩17,335 | ₩17,562 | -1.42% | 541만 |
|---|
| 2026.02.25 | ₩17,562 | ₩17,895 | ₩17,442 | ₩17,882 | +1.82% | 317.9만 |
|---|
| 2026.02.24 | ₩17,335 | ₩17,709 | ₩17,335 | ₩17,562 | +1.31% | 547.1만 |
|---|
| 2026.02.23 | ₩17,602 | ₩17,762 | ₩17,308 | ₩17,375 | -1.29% | 560.3만 |
|---|
| 2026.02.20 | ₩17,548 | ₩17,722 | ₩17,255 | ₩17,562 | +0.08% | 425.7만 |
|---|
| 2026.02.19 | ₩17,935 | ₩17,935 | ₩17,375 | ₩17,615 | -1.79% | 377만 |
|---|
| 2026.02.18 | ₩17,829 | ₩18,056 | ₩17,682 | ₩17,935 | +0.60% | 298.7만 |
|---|
| 2026.02.17 | ₩17,935 | ₩18,082 | ₩17,628 | ₩17,789 | -0.82% | 341.2만 |
|---|
| 2026.02.13 | ₩18,109 | ₩18,162 | ₩17,815 | ₩17,909 | -1.11% | 384.9만 |
|---|
| 2026.02.12 | ₩18,429 | ₩18,549 | ₩18,082 | ₩18,162 | -1.45% | 353만 |
|---|
| 2026.02.11 | ₩18,523 | ₩18,563 | ₩18,229 | ₩18,362 | -0.86% | 338.2만 |
|---|
| 2026.02.10 | ₩18,189 | ₩18,523 | ₩18,109 | ₩18,416 | +1.25% | 331.9만 |
|---|
| 2026.02.09 | ₩17,882 | ₩18,162 | ₩17,749 | ₩18,122 | +1.34% | 391.6만 |
|---|
| 2026.02.06 | ₩17,722 | ₩18,002 | ₩17,695 | ₩17,909 | +1.05% | 362.9만 |
|---|
| 2026.02.05 | ₩18,042 | ₩18,096 | ₩17,535 | ₩17,628 | -2.29% | 389.7만 |
|---|
| 2026.02.04 | ₩17,989 | ₩18,202 | ₩17,855 | ₩18,162 | +0.96% | 523.2만 |
|---|
| 2026.02.03 | ₩18,322 | ₩18,322 | ₩17,802 | ₩17,949 | -2.04% | 612.6만 |
|---|
| 2026.02.02 | ₩18,683 | ₩18,683 | ₩18,122 | ₩18,362 | -1.71% | 409.2만 |
|---|
| 2026.01.30 | ₩18,870 | ₩18,870 | ₩18,616 | ₩18,683 | -0.99% | 182.7만 |
|---|
| 2026.01.29 | ₩18,870 | ₩18,963 | ₩18,736 | ₩18,870 | 0.00% | 97.6만 |
|---|
| 2026.01.28 | ₩19,030 | ₩19,136 | ₩18,803 | ₩18,843 | -0.98% | 151.9만 |
|---|
| 2026.01.27 | ₩18,910 | ₩19,150 | ₩18,896 | ₩18,990 | +0.42% | 162.3만 |
|---|
| 2026.01.26 | ₩19,150 | ₩19,176 | ₩18,776 | ₩18,963 | -0.98% | 304.3만 |
|---|
| 2026.01.23 | ₩19,297 | ₩19,417 | ₩19,136 | ₩19,217 | -0.41% | 115.1만 |
|---|
| 2026.01.22 | ₩19,417 | ₩19,497 | ₩19,337 | ₩19,350 | -0.34% | 159.8만 |
|---|
| 2026.01.21 | ₩19,123 | ₩19,390 | ₩19,123 | ₩19,350 | +1.19% | 164.9만 |
|---|
| 2026.01.20 | ₩19,163 | ₩19,190 | ₩18,990 | ₩19,123 | -0.21% | 152.3만 |
|---|
| 2026.01.16 | ₩19,470 | ₩19,497 | ₩19,283 | ₩19,390 | -0.41% | 97.3만 |
|---|
| 2026.01.15 | ₩19,297 | ₩19,577 | ₩19,230 | ₩19,483 | +0.97% | 170.9만 |
|---|
| 2026.01.14 | ₩18,950 | ₩19,337 | ₩18,870 | ₩19,310 | +1.90% | 96.7만 |
|---|
| 2026.01.13 | ₩19,136 | ₩19,230 | ₩18,923 | ₩18,990 | -0.77% | 86.4만 |
|---|
| 2026.01.12 | ₩19,083 | ₩19,163 | ₩19,030 | ₩19,110 | +0.14% | 130만 |
|---|
| 2026.01.09 | ₩19,243 | ₩19,363 | ₩19,110 | ₩19,136 | -0.55% | 118만 |
|---|
| 2026.01.08 | ₩18,643 | ₩19,310 | ₩18,643 | ₩19,203 | +3.01% | 314만 |
|---|
| 2026.01.07 | ₩19,070 | ₩19,150 | ₩18,589 | ₩18,643 | -2.24% | 190.5만 |
|---|
| 2026.01.06 | ₩19,310 | ₩19,350 | ₩18,936 | ₩19,136 | -0.90% | 195.8만 |
|---|
| 2026.01.05 | ₩19,016 | ₩19,403 | ₩19,016 | ₩19,283 | +1.40% | 161만 |
|---|
| 2026.01.02 | ₩18,950 | ₩19,190 | ₩18,749 | ₩19,030 | +0.42% | 175.4만 |
|---|
| 2025.12.31 | ₩18,910 | ₩19,056 | ₩18,843 | ₩18,923 | +0.07% | 370만 |
|---|
| 2025.12.30 | ₩18,830 | ₩18,990 | ₩18,749 | ₩18,896 | +0.35% | 352.2만 |
|---|
| 2025.12.29 | ₩18,843 | ₩18,990 | ₩18,776 | ₩18,789 | -0.28% | 401.3만 |
|---|
| 2025.12.26 | ₩19,150 | ₩19,417 | ₩19,150 | ₩19,377 | +1.18% | 257.5만 |
|---|
| 2025.12.24 | ₩19,083 | ₩19,257 | ₩19,070 | ₩19,190 | +0.56% | 156.8만 |
|---|
| 2025.12.23 | ₩19,217 | ₩19,310 | ₩19,110 | ₩19,150 | -0.35% | 444.3만 |
|---|
| 2025.12.22 | ₩19,270 | ₩19,323 | ₩19,190 | ₩19,257 | -0.07% | 290.7만 |
|---|
| 2025.12.19 | ₩19,443 | ₩19,443 | ₩19,230 | ₩19,257 | -0.96% | 322.9만 |
|---|
| 2025.12.18 | ₩19,577 | ₩19,630 | ₩19,337 | ₩19,443 | -0.68% | 368.5만 |
|---|
| 2025.12.17 | ₩19,617 | ₩19,764 | ₩19,497 | ₩19,497 | -0.61% | 217.9만 |
|---|
| 2025.12.16 | ₩19,670 | ₩19,724 | ₩19,510 | ₩19,604 | -0.34% | 207.8만 |
|---|
| 2025.12.15 | ₩19,884 | ₩19,924 | ₩19,510 | ₩19,670 | -1.07% | 295.3만 |
|---|
| 2025.12.12 | ₩19,870 | ₩20,071 | ₩19,737 | ₩19,804 | -0.34% | 162.4만 |
|---|
| 2025.12.11 | ₩20,151 | ₩20,177 | ₩19,830 | ₩19,830 | -1.59% | 285.3만 |
|---|
| 2025.12.10 | ₩19,991 | ₩20,151 | ₩19,950 | ₩20,084 | +0.47% | 311.4만 |
|---|
| 2025.12.09 | ₩19,924 | ₩20,084 | ₩19,897 | ₩20,031 | +0.54% | 275.6만 |
|---|
| 2025.12.08 | ₩19,884 | ₩20,031 | ₩19,857 | ₩19,950 | +0.34% | 180.2만 |
|---|
| 2025.12.05 | ₩19,790 | ₩20,044 | ₩19,777 | ₩19,897 | +0.54% | 295.1만 |
|---|
| 2025.12.04 | ₩19,750 | ₩19,884 | ₩19,737 | ₩19,844 | +0.47% | 265.2만 |
|---|
| 2025.12.03 | ₩19,470 | ₩19,777 | ₩19,470 | ₩19,724 | +1.30% | 162.6만 |
|---|
| 2025.12.02 | ₩19,443 | ₩19,523 | ₩19,297 | ₩19,403 | -0.21% | 252.4만 |
|---|
| 2025.12.01 | ₩19,457 | ₩19,563 | ₩19,403 | ₩19,430 | -0.14% | 154.6만 |
|---|
| 2025.11.28 | ₩19,417 | ₩19,537 | ₩19,417 | ₩19,537 | +0.62% | 51.7만 |
|---|
| 2025.11.26 | ₩19,243 | ₩19,483 | ₩19,230 | ₩19,417 | +0.90% | 222.6만 |
|---|
| 2025.11.25 | ₩19,016 | ₩19,230 | ₩18,950 | ₩19,217 | +1.05% | 238.6만 |
|---|
| 2025.11.24 | ₩18,749 | ₩19,016 | ₩18,709 | ₩18,990 | +1.28% | 341.1만 |
|---|
| 2025.11.21 | ₩18,429 | ₩18,870 | ₩18,416 | ₩18,736 | +1.67% | 241.3만 |
|---|
| 2025.11.20 | ₩18,589 | ₩18,763 | ₩18,376 | ₩18,429 | -0.86% | 265만 |
|---|
| 2025.11.19 | ₩18,523 | ₩18,736 | ₩18,443 | ₩18,536 | +0.07% | 314.7만 |
|---|
| 2025.11.18 | ₩18,416 | ₩18,536 | ₩18,282 | ₩18,469 | +0.29% | 301.1만 |
|---|
| 2025.11.17 | ₩18,856 | ₩18,923 | ₩18,483 | ₩18,496 | -1.91% | 384.4만 |
|---|
| 2025.11.14 | ₩18,856 | ₩18,963 | ₩18,749 | ₩18,856 | 0.00% | 186.8만 |
|---|
| 2025.11.13 | ₩19,123 | ₩19,150 | ₩18,816 | ₩18,950 | -0.91% | 274.1만 |
|---|
| 2025.11.12 | ₩19,016 | ₩19,190 | ₩19,016 | ₩19,083 | +0.35% | 219.9만 |
|---|
| 2025.11.11 | ₩18,896 | ₩19,096 | ₩18,883 | ₩19,030 | +0.71% | 205.5만 |
|---|
| 2025.11.10 | ₩19,016 | ₩19,043 | ₩18,749 | ₩18,936 | -0.42% | 248.1만 |
|---|
| 2025.11.07 | ₩18,696 | ₩18,950 | ₩18,603 | ₩18,936 | +1.28% | 367.6만 |
|---|
| 2025.11.06 | ₩18,976 | ₩19,096 | ₩18,683 | ₩18,696 | -1.48% | 227.6만 |
|---|
| 2025.11.05 | ₩19,030 | ₩19,043 | ₩18,763 | ₩19,003 | -0.14% | 221.3만 |
|---|
| 2025.11.04 | ₩19,150 | ₩19,190 | ₩18,923 | ₩19,016 | -0.70% | 339.3만 |
|---|
| 2025.11.03 | ₩19,110 | ₩19,203 | ₩18,923 | ₩19,176 | +0.35% | 188.5만 |
|---|
| 2025.10.31 | ₩18,990 | ₩19,243 | ₩18,870 | ₩19,123 | +0.70% | 209.3만 |
|---|
| 2025.10.30 | ₩19,297 | ₩19,297 | ₩18,843 | ₩18,963 | -1.73% | 444.5만 |
|---|
| 2025.10.29 | ₩19,470 | ₩19,523 | ₩19,190 | ₩19,230 | -1.23% | 377.6만 |
|---|
| 2025.10.28 | ₩19,417 | ₩19,617 | ₩19,377 | ₩19,470 | +0.27% | 209.5만 |
|---|
| 2025.10.27 | ₩19,203 | ₩19,417 | ₩19,163 | ₩19,417 | +1.11% | 301.1만 |
|---|
| 2025.10.24 | ₩19,176 | ₩19,270 | ₩19,096 | ₩19,123 | -0.28% | 256.8만 |
|---|
| 2025.10.23 | ₩18,990 | ₩19,136 | ₩18,936 | ₩19,030 | +0.21% | 246.9만 |
|---|
| 2025.10.22 | ₩19,016 | ₩19,030 | ₩18,870 | ₩18,923 | -0.49% | 359.8만 |
|---|
| 2025.10.21 | ₩18,696 | ₩19,056 | ₩18,696 | ₩19,003 | +1.64% | 327만 |
|---|
| 2025.10.20 | ₩18,683 | ₩18,776 | ₩18,589 | ₩18,749 | +0.36% | 227.1만 |
|---|
| 2025.10.17 | ₩18,563 | ₩18,736 | ₩18,456 | ₩18,643 | +0.43% | 885.1만 |
|---|
| 2025.10.16 | ₩18,976 | ₩19,016 | ₩18,536 | ₩18,549 | -2.25% | 380.5만 |
|---|
| 2025.10.15 | ₩19,096 | ₩19,176 | ₩18,816 | ₩18,963 | -0.70% | 429.1만 |
|---|
| 2025.10.14 | ₩18,469 | ₩18,976 | ₩18,429 | ₩18,963 | +2.67% | 464.9만 |
|---|
| 2025.10.13 | ₩18,109 | ₩18,589 | ₩18,109 | ₩18,563 | +2.51% | 339.1만 |
|---|
| 2025.10.10 | ₩18,322 | ₩18,376 | ₩17,935 | ₩18,002 | -1.75% | 410.8만 |
|---|