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 | ₩16,169 | ₩16,316 | ₩16,102 | ₩16,102 | -0.41% | 165.2만 |
| 2026.10.08 | ₩15,969 | ₩16,262 | ₩15,969 | ₩16,222 | +1.59% | 255.1만 |
| 2026.10.07 | ₩16,089 | ₩16,089 | ₩15,862 | ₩16,036 | -0.33% | 307.9만 |
| 2026.10.06 | ₩16,342 | ₩16,369 | ₩16,169 | ₩16,169 | -1.06% | 277.5만 |
| 2026.10.05 | ₩16,409 | ₩16,622 | ₩16,302 | ₩16,329 | -0.49% | 210.6만 |
| 2026.10.02 | ₩16,662 | ₩16,742 | ₩16,342 | ₩16,422 | -1.44% | 312.4만 |
| 2026.10.01 | ₩16,636 | ₩16,636 | ₩16,409 | ₩16,609 | -0.16% | 391.2만 |
| 2026.09.30 | ₩17,462 | ₩17,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,182 |
| -1.60% |
| 243만 |
| 2026.09.29 | ₩17,222 | ₩17,462 | ₩17,182 | ₩17,289 | +0.39% | 334.6만 |
|---|
| 2026.09.28 | ₩17,169 | ₩17,222 | ₩17,022 | ₩17,155 | -0.08% | 258.4만 |
|---|
| 2026.09.25 | ₩17,195 | ₩17,235 | ₩17,075 | ₩17,209 | +0.08% | 230.3만 |
|---|
| 2026.09.24 | ₩17,222 | ₩17,302 | ₩17,062 | ₩17,195 | -0.15% | 255.8만 |
|---|
| 2026.09.23 | ₩17,449 | ₩17,462 | ₩17,222 | ₩17,249 | -1.15% | 169.6만 |
|---|
| 2026.09.22 | ₩17,622 | ₩17,622 | ₩17,449 | ₩17,462 | -0.91% | 145.2만 |
|---|
| 2026.09.21 | ₩17,462 | ₩17,622 | ₩17,449 | ₩17,555 | +0.53% | 226.5만 |
|---|
| 2026.09.18 | ₩17,769 | ₩17,769 | ₩17,395 | ₩17,435 | -1.88% | 197.5만 |
|---|
| 2026.09.17 | ₩17,529 | ₩17,942 | ₩17,529 | ₩17,742 | +1.22% | 144.1만 |
|---|
| 2026.09.16 | ₩17,435 | ₩17,582 | ₩17,262 | ₩17,462 | +0.15% | 244.8만 |
|---|
| 2026.09.15 | ₩17,435 | ₩17,502 | ₩17,369 | ₩17,422 | -0.08% | 248.5만 |
|---|
| 2026.09.14 | ₩17,355 | ₩17,515 | ₩17,342 | ₩17,435 | +0.46% | 254.1만 |
|---|
| 2026.09.11 | ₩17,395 | ₩17,475 | ₩17,329 | ₩17,395 | 0.00% | 225.7만 |
|---|
| 2026.09.10 | ₩17,395 | ₩17,435 | ₩17,275 | ₩17,302 | -0.54% | 405.3만 |
|---|
| 2026.09.09 | ₩17,502 | ₩17,515 | ₩17,355 | ₩17,409 | -0.53% | 363.8만 |
|---|
| 2026.09.08 | ₩17,689 | ₩17,849 | ₩17,502 | ₩17,515 | -0.98% | 324.2만 |
|---|
| 2026.09.04 | ₩17,715 | ₩17,915 | ₩17,702 | ₩17,769 | +0.30% | 248.6만 |
|---|
| 2026.09.03 | ₩17,902 | ₩18,022 | ₩17,595 | ₩17,795 | -0.60% | 315.5만 |
|---|
| 2026.09.02 | ₩17,902 | ₩17,902 | ₩17,729 | ₩17,782 | -0.67% | 338.7만 |
|---|
| 2026.09.01 | ₩17,955 | ₩18,035 | ₩17,769 | ₩17,795 | -0.89% | 346.6만 |
|---|
| 2026.08.31 | ₩17,809 | ₩18,169 | ₩17,795 | ₩18,009 | +1.12% | 288.2만 |
|---|
| 2026.08.28 | ₩17,835 | ₩17,955 | ₩17,782 | ₩17,809 | -0.15% | 453.5만 |
|---|
| 2026.08.27 | ₩17,755 | ₩17,942 | ₩17,755 | ₩17,849 | +0.53% | 247.6만 |
|---|
| 2026.08.26 | ₩17,809 | ₩17,902 | ₩17,795 | ₩17,822 | +0.07% | 251.2만 |
|---|
| 2026.08.25 | ₩17,929 | ₩17,929 | ₩17,755 | ₩17,849 | -0.45% | 223.9만 |
|---|
| 2026.08.24 | ₩17,809 | ₩17,915 | ₩17,662 | ₩17,915 | +0.60% | 181.4만 |
|---|
| 2026.08.21 | ₩17,715 | ₩17,809 | ₩17,662 | ₩17,715 | 0.00% | 380.4만 |
|---|
| 2026.08.20 | ₩17,702 | ₩17,809 | ₩17,595 | ₩17,715 | +0.08% | 286.8만 |
|---|
| 2026.08.19 | ₩17,635 | ₩17,809 | ₩17,622 | ₩17,675 | +0.23% | 282.9만 |
|---|
| 2026.08.18 | ₩17,542 | ₩17,689 | ₩17,529 | ₩17,622 | +0.46% | 186.4만 |
|---|
| 2026.08.17 | ₩17,742 | ₩17,809 | ₩17,555 | ₩17,569 | -0.98% | 269.5만 |
|---|
| 2026.08.14 | ₩18,035 | ₩18,035 | ₩17,822 | ₩17,822 | -1.18% | 244.5만 |
|---|
| 2026.08.13 | ₩17,782 | ₩18,129 | ₩17,782 | ₩18,049 | +1.50% | 258.2만 |
|---|
| 2026.08.12 | ₩17,862 | ₩17,862 | ₩17,635 | ₩17,715 | -0.82% | 243.4만 |
|---|
| 2026.08.11 | ₩17,795 | ₩17,915 | ₩17,662 | ₩17,809 | +0.07% | 249.1만 |
|---|
| 2026.08.10 | ₩17,782 | ₩17,782 | ₩17,582 | ₩17,755 | -0.15% | 293.1만 |
|---|
| 2026.08.07 | ₩17,515 | ₩17,955 | ₩17,475 | ₩17,875 | +2.05% | 476.3만 |
|---|
| 2026.08.06 | ₩16,995 | ₩17,569 | ₩16,995 | ₩17,489 | +2.90% | 324.4만 |
|---|
| 2026.08.05 | ₩17,275 | ₩17,275 | ₩16,862 | ₩16,956 | -1.85% | 243.1만 |
|---|
| 2026.08.04 | ₩16,956 | ₩17,382 | ₩16,942 | ₩17,275 | +1.89% | 393.2만 |
|---|
| 2026.08.03 | ₩16,662 | ₩17,035 | ₩16,636 | ₩16,982 | +1.92% | 242.7만 |
|---|
| 2026.07.31 | ₩16,596 | ₩16,689 | ₩16,422 | ₩16,529 | -0.40% | 313.5만 |
|---|
| 2026.07.30 | ₩16,596 | ₩16,649 | ₩16,302 | ₩16,556 | -0.24% | 347.6만 |
|---|
| 2026.07.29 | ₩16,889 | ₩16,902 | ₩16,582 | ₩16,596 | -1.74% | 253만 |
|---|
| 2026.07.28 | ₩16,662 | ₩16,876 | ₩16,556 | ₩16,862 | +1.20% | 419.1만 |
|---|
| 2026.07.27 | ₩16,569 | ₩16,742 | ₩16,529 | ₩16,609 | +0.24% | 260.5만 |
|---|
| 2026.07.24 | ₩16,396 | ₩16,542 | ₩16,342 | ₩16,449 | +0.33% | 245.7만 |
|---|
| 2026.07.23 | ₩16,556 | ₩16,556 | ₩16,302 | ₩16,396 | -0.97% | 287.3만 |
|---|
| 2026.07.22 | ₩16,796 | ₩16,862 | ₩16,569 | ₩16,609 | -1.11% | 186.7만 |
|---|
| 2026.07.21 | ₩16,742 | ₩16,969 | ₩16,742 | ₩16,782 | +0.24% | 255.1만 |
|---|
| 2026.07.20 | ₩16,916 | ₩16,929 | ₩16,582 | ₩16,756 | -0.95% | 359.3만 |
|---|
| 2026.07.17 | ₩17,089 | ₩17,249 | ₩16,876 | ₩16,956 | -0.78% | 281.9만 |
|---|
| 2026.07.16 | ₩16,849 | ₩17,155 | ₩16,822 | ₩17,142 | +1.74% | 326.3만 |
|---|
| 2026.07.15 | ₩16,796 | ₩17,035 | ₩16,796 | ₩16,889 | +0.56% | 375.3만 |
|---|
| 2026.07.14 | ₩16,582 | ₩16,809 | ₩16,582 | ₩16,742 | +0.96% | 278.7만 |
|---|
| 2026.07.13 | ₩16,769 | ₩16,916 | ₩16,596 | ₩16,622 | -0.87% | 348만 |
|---|
| 2026.07.10 | ₩16,449 | ₩16,836 | ₩16,449 | ₩16,729 | +1.70% | 236.5만 |
|---|
| 2026.07.09 | ₩16,382 | ₩16,489 | ₩16,329 | ₩16,369 | -0.08% | 209.4만 |
|---|
| 2026.07.08 | ₩16,489 | ₩16,516 | ₩16,302 | ₩16,422 | -0.40% | 677.9만 |
|---|
| 2026.07.07 | ₩16,662 | ₩16,836 | ₩16,476 | ₩16,489 | -1.04% | 419.4만 |
|---|
| 2026.07.06 | ₩16,689 | ₩16,849 | ₩16,569 | ₩16,596 | -0.56% | 431.4만 |
|---|
| 2026.07.02 | ₩16,822 | ₩16,942 | ₩16,609 | ₩16,676 | -0.87% | 334.6만 |
|---|
| 2026.07.01 | ₩16,609 | ₩16,916 | ₩16,596 | ₩16,716 | +0.64% | 390.5만 |
|---|
| 2026.06.30 | ₩16,889 | ₩17,035 | ₩16,876 | ₩16,876 | -0.08% | 467.6만 |
|---|
| 2026.06.29 | ₩16,636 | ₩16,929 | ₩16,636 | ₩16,889 | +1.52% | 293.7만 |
|---|
| 2026.06.26 | ₩16,329 | ₩16,702 | ₩16,329 | ₩16,582 | +1.55% | 301.8만 |
|---|
| 2026.06.25 | ₩16,289 | ₩16,396 | ₩16,196 | ₩16,329 | +0.25% | 307.3만 |
|---|
| 2026.06.24 | ₩16,356 | ₩16,409 | ₩16,182 | ₩16,276 | -0.49% | 481만 |
|---|
| 2026.06.23 | ₩16,262 | ₩16,462 | ₩16,222 | ₩16,396 | +0.82% | 482만 |
|---|
| 2026.06.22 | ₩16,489 | ₩16,676 | ₩16,289 | ₩16,289 | -1.21% | 247.7만 |
|---|
| 2026.06.18 | ₩16,502 | ₩16,582 | ₩16,382 | ₩16,476 | -0.16% | 272.3만 |
|---|
| 2026.06.17 | ₩16,782 | ₩16,849 | ₩16,396 | ₩16,449 | -1.99% | 343만 |
|---|
| 2026.06.16 | ₩16,796 | ₩16,929 | ₩16,742 | ₩16,822 | +0.16% | 235.9만 |
|---|
| 2026.06.15 | ₩16,995 | ₩17,169 | ₩16,716 | ₩16,716 | -1.65% | 305.4만 |
|---|
| 2026.06.12 | ₩16,889 | ₩17,009 | ₩16,742 | ₩16,942 | +0.32% | 231.4만 |
|---|
| 2026.06.11 | ₩16,809 | ₩16,929 | ₩16,702 | ₩16,822 | +0.08% | 300.5만 |
|---|
| 2026.06.10 | ₩16,796 | ₩16,982 | ₩16,742 | ₩16,809 | +0.08% | 369만 |
|---|
| 2026.06.09 | ₩16,636 | ₩16,876 | ₩16,636 | ₩16,782 | +0.88% | 325.3만 |
|---|
| 2026.06.08 | ₩16,649 | ₩16,782 | ₩16,449 | ₩16,596 | -0.32% | 412.3만 |
|---|
| 2026.06.05 | ₩16,929 | ₩16,929 | ₩16,582 | ₩16,649 | -1.65% | 327.5만 |
|---|
| 2026.06.04 | ₩16,649 | ₩16,969 | ₩16,649 | ₩16,929 | +1.68% | 290만 |
|---|
| 2026.06.03 | ₩16,769 | ₩16,796 | ₩16,436 | ₩16,556 | -1.27% | 445.9만 |
|---|
| 2026.06.02 | ₩17,022 | ₩17,062 | ₩16,929 | ₩16,942 | -0.47% | 230.4만 |
|---|
| 2026.06.01 | ₩16,809 | ₩17,115 | ₩16,769 | ₩17,062 | +1.51% | 389.3만 |
|---|
| 2026.05.29 | ₩16,756 | ₩17,049 | ₩16,702 | ₩16,836 | +0.48% | 181.8만 |
|---|
| 2026.05.28 | ₩16,702 | ₩16,916 | ₩16,689 | ₩16,782 | +0.48% | 225.2만 |
|---|
| 2026.05.27 | ₩16,716 | ₩16,916 | ₩16,716 | ₩16,756 | +0.24% | 231만 |
|---|
| 2026.05.26 | ₩16,516 | ₩16,862 | ₩16,516 | ₩16,756 | +1.45% | 307.3만 |
|---|
| 2026.05.22 | ₩16,729 | ₩16,849 | ₩16,476 | ₩16,502 | -1.35% | 223.1만 |
|---|
| 2026.05.21 | ₩16,729 | ₩16,849 | ₩16,596 | ₩16,689 | -0.24% | 384.9만 |
|---|
| 2026.05.20 | ₩16,556 | ₩16,769 | ₩16,436 | ₩16,676 | +0.72% | 271.4만 |
|---|
| 2026.05.19 | ₩16,609 | ₩16,742 | ₩16,516 | ₩16,542 | -0.40% | 300.4만 |
|---|
| 2026.05.18 | ₩16,769 | ₩16,822 | ₩16,636 | ₩16,689 | -0.48% | 299.9만 |
|---|
| 2026.05.15 | ₩16,796 | ₩16,876 | ₩16,662 | ₩16,809 | +0.08% | 298.4만 |
|---|
| 2026.05.14 | ₩16,756 | ₩16,969 | ₩16,756 | ₩16,836 | +0.48% | 350.1만 |
|---|
| 2026.05.13 | ₩16,782 | ₩16,889 | ₩16,689 | ₩16,756 | -0.16% | 390만 |
|---|
| 2026.05.12 | ₩16,769 | ₩16,929 | ₩16,716 | ₩16,889 | +0.72% | 252.5만 |
|---|
| 2026.05.11 | ₩17,129 | ₩17,129 | ₩16,796 | ₩16,822 | -1.79% | 498.7만 |
|---|
| 2026.05.08 | ₩17,329 | ₩17,369 | ₩16,995 | ₩17,195 | -0.77% | 445.2만 |
|---|
| 2026.05.07 | ₩17,555 | ₩17,555 | ₩17,169 | ₩17,369 | -1.06% | 484.7만 |
|---|
| 2026.05.06 | ₩17,862 | ₩17,915 | ₩17,542 | ₩17,689 | -0.97% | 463.6만 |
|---|
| 2026.05.05 | ₩17,675 | ₩17,835 | ₩17,462 | ₩17,809 | +0.75% | 387.3만 |
|---|
| 2026.05.04 | ₩17,715 | ₩17,902 | ₩17,675 | ₩17,729 | +0.08% | 265.1만 |
|---|
| 2026.05.01 | ₩17,609 | ₩17,822 | ₩17,569 | ₩17,715 | +0.61% | 332.9만 |
|---|
| 2026.04.30 | ₩17,035 | ₩17,595 | ₩16,982 | ₩17,529 | +2.90% | 372.8만 |
|---|
| 2026.04.29 | ₩17,155 | ₩17,182 | ₩16,902 | ₩17,009 | -0.85% | 203.7만 |
|---|
| 2026.04.28 | ₩16,969 | ₩17,235 | ₩16,902 | ₩17,209 | +1.41% | 225.2만 |
|---|
| 2026.04.27 | ₩16,942 | ₩17,089 | ₩16,889 | ₩16,969 | +0.16% | 225.7만 |
|---|
| 2026.04.24 | ₩16,942 | ₩17,155 | ₩16,929 | ₩16,929 | -0.08% | 205.2만 |
|---|
| 2026.04.23 | ₩17,289 | ₩17,329 | ₩16,902 | ₩16,942 | -2.00% | 395.2만 |
|---|
| 2026.04.22 | ₩17,342 | ₩17,529 | ₩17,222 | ₩17,315 | -0.15% | 273.4만 |
|---|
| 2026.04.21 | ₩17,635 | ₩17,689 | ₩17,155 | ₩17,169 | -2.65% | 466.9만 |
|---|
| 2026.04.20 | ₩17,542 | ₩17,662 | ₩17,462 | ₩17,569 | +0.15% | 231.8만 |
|---|
| 2026.04.17 | ₩17,462 | ₩17,702 | ₩17,422 | ₩17,595 | +0.76% | 512만 |
|---|
| 2026.04.16 | ₩17,595 | ₩17,595 | ₩17,209 | ₩17,275 | -1.82% | 544.5만 |
|---|
| 2026.04.15 | ₩17,195 | ₩17,582 | ₩17,195 | ₩17,555 | +2.09% | 473.3만 |
|---|
| 2026.04.14 | ₩16,729 | ₩17,169 | ₩16,689 | ₩17,129 | +2.39% | 505.6만 |
|---|
| 2026.04.13 | ₩16,436 | ₩16,702 | ₩16,316 | ₩16,676 | +1.46% | 479만 |
|---|
| 2026.04.10 | ₩16,422 | ₩16,569 | ₩16,356 | ₩16,476 | +0.32% | 325.1만 |
|---|
| 2026.04.09 | ₩16,436 | ₩16,502 | ₩16,289 | ₩16,396 | -0.24% | 218.3만 |
|---|
| 2026.04.08 | ₩16,836 | ₩16,982 | ₩16,449 | ₩16,516 | -1.90% | 573.9만 |
|---|
| 2026.04.07 | ₩16,622 | ₩16,742 | ₩16,462 | ₩16,529 | -0.56% | 419.7만 |
|---|
| 2026.04.06 | ₩16,489 | ₩16,729 | ₩16,396 | ₩16,702 | +1.29% | 332.4만 |
|---|
| 2026.04.02 | ₩16,009 | ₩16,502 | ₩15,956 | ₩16,489 | +3.00% | 639.9만 |
|---|
| 2026.04.01 | ₩16,489 | ₩16,502 | ₩16,076 | ₩16,142 | -2.10% | 496.3만 |
|---|
| 2026.03.31 | ₩16,836 | ₩17,182 | ₩16,742 | ₩17,062 | +1.35% | 567.4만 |
|---|
| 2026.03.30 | ₩16,622 | ₩16,822 | ₩16,529 | ₩16,676 | +0.32% | 464.5만 |
|---|
| 2026.03.27 | ₩16,769 | ₩16,809 | ₩16,422 | ₩16,502 | -1.59% | 579.7만 |
|---|
| 2026.03.26 | ₩17,062 | ₩17,235 | ₩16,836 | ₩16,849 | -1.25% | 301.9만 |
|---|
| 2026.03.25 | ₩17,049 | ₩17,302 | ₩16,916 | ₩17,075 | +0.16% | 517.1만 |
|---|
| 2026.03.24 | ₩17,022 | ₩17,102 | ₩16,822 | ₩16,916 | -0.63% | 501.9만 |
|---|
| 2026.03.23 | ₩17,075 | ₩17,342 | ₩16,836 | ₩17,222 | +0.86% | 428.6만 |
|---|
| 2026.03.20 | ₩17,209 | ₩17,315 | ₩16,876 | ₩16,929 | -1.63% | 449.4만 |
|---|
| 2026.03.19 | ₩17,075 | ₩17,329 | ₩17,075 | ₩17,249 | +1.01% | 544.8만 |
|---|
| 2026.03.18 | ₩17,209 | ₩17,449 | ₩17,115 | ₩17,195 | -0.08% | 321.1만 |
|---|
| 2026.03.17 | ₩16,809 | ₩17,329 | ₩16,796 | ₩17,262 | +2.70% | 623.2만 |
|---|
| 2026.03.16 | ₩16,756 | ₩16,862 | ₩16,636 | ₩16,716 | -0.24% | 557.4만 |
|---|
| 2026.03.13 | ₩16,729 | ₩16,916 | ₩16,609 | ₩16,636 | -0.56% | 629.8만 |
|---|
| 2026.03.12 | ₩16,822 | ₩16,942 | ₩16,636 | ₩16,676 | -0.87% | 636.3만 |
|---|
| 2026.03.11 | ₩16,995 | ₩17,195 | ₩16,742 | ₩16,929 | -0.39% | 729.5만 |
|---|
| 2026.03.10 | ₩17,102 | ₩17,222 | ₩16,916 | ₩17,035 | -0.39% | 416.3만 |
|---|
| 2026.03.09 | ₩16,982 | ₩17,169 | ₩16,756 | ₩17,169 | +1.10% | 729.2만 |
|---|
| 2026.03.06 | ₩17,075 | ₩17,262 | ₩16,995 | ₩17,102 | +0.16% | 352.4만 |
|---|
| 2026.03.05 | ₩17,395 | ₩17,742 | ₩17,275 | ₩17,329 | -0.38% | 347.9만 |
|---|
| 2026.03.04 | ₩17,302 | ₩17,555 | ₩17,129 | ₩17,422 | +0.69% | 325.2만 |
|---|
| 2026.03.03 | ₩16,995 | ₩17,395 | ₩16,902 | ₩17,275 | +1.65% | 452.2만 |
|---|
| 2026.03.02 | ₩16,716 | ₩17,315 | ₩16,529 | ₩17,195 | +2.87% | 448.7만 |
|---|
| 2026.02.27 | ₩17,435 | ₩17,449 | ₩16,862 | ₩16,902 | -3.06% | 667.9만 |
|---|
| 2026.02.26 | ₩17,795 | ₩17,822 | ₩17,315 | ₩17,542 | -1.42% | 541만 |
|---|
| 2026.02.25 | ₩17,542 | ₩17,875 | ₩17,422 | ₩17,862 | +1.82% | 317.9만 |
|---|
| 2026.02.24 | ₩17,315 | ₩17,689 | ₩17,315 | ₩17,542 | +1.31% | 547.1만 |
|---|
| 2026.02.23 | ₩17,582 | ₩17,742 | ₩17,289 | ₩17,355 | -1.29% | 560.3만 |
|---|
| 2026.02.20 | ₩17,529 | ₩17,702 | ₩17,235 | ₩17,542 | +0.08% | 425.7만 |
|---|
| 2026.02.19 | ₩17,915 | ₩17,915 | ₩17,355 | ₩17,595 | -1.79% | 377만 |
|---|
| 2026.02.18 | ₩17,809 | ₩18,035 | ₩17,662 | ₩17,915 | +0.60% | 298.7만 |
|---|
| 2026.02.17 | ₩17,915 | ₩18,062 | ₩17,609 | ₩17,769 | -0.82% | 341.2만 |
|---|
| 2026.02.13 | ₩18,089 | ₩18,142 | ₩17,795 | ₩17,889 | -1.11% | 384.9만 |
|---|
| 2026.02.12 | ₩18,408 | ₩18,528 | ₩18,062 | ₩18,142 | -1.45% | 353만 |
|---|
| 2026.02.11 | ₩18,502 | ₩18,542 | ₩18,209 | ₩18,342 | -0.86% | 338.2만 |
|---|
| 2026.02.10 | ₩18,169 | ₩18,502 | ₩18,089 | ₩18,395 | +1.25% | 331.9만 |
|---|
| 2026.02.09 | ₩17,862 | ₩18,142 | ₩17,729 | ₩18,102 | +1.34% | 391.6만 |
|---|
| 2026.02.06 | ₩17,702 | ₩17,982 | ₩17,675 | ₩17,889 | +1.05% | 362.9만 |
|---|
| 2026.02.05 | ₩18,022 | ₩18,075 | ₩17,515 | ₩17,609 | -2.29% | 389.7만 |
|---|
| 2026.02.04 | ₩17,969 | ₩18,182 | ₩17,835 | ₩18,142 | +0.96% | 523.2만 |
|---|
| 2026.02.03 | ₩18,302 | ₩18,302 | ₩17,782 | ₩17,929 | -2.04% | 612.6만 |
|---|
| 2026.02.02 | ₩18,662 | ₩18,662 | ₩18,102 | ₩18,342 | -1.71% | 409.2만 |
|---|
| 2026.01.30 | ₩18,848 | ₩18,848 | ₩18,595 | ₩18,662 | -0.99% | 182.7만 |
|---|
| 2026.01.29 | ₩18,848 | ₩18,942 | ₩18,715 | ₩18,848 | 0.00% | 97.6만 |
|---|
| 2026.01.28 | ₩19,008 | ₩19,115 | ₩18,782 | ₩18,822 | -0.98% | 151.9만 |
|---|
| 2026.01.27 | ₩18,888 | ₩19,128 | ₩18,875 | ₩18,968 | +0.42% | 162.3만 |
|---|
| 2026.01.26 | ₩19,128 | ₩19,155 | ₩18,755 | ₩18,942 | -0.98% | 304.3만 |
|---|
| 2026.01.23 | ₩19,275 | ₩19,395 | ₩19,115 | ₩19,195 | -0.41% | 115.1만 |
|---|
| 2026.01.22 | ₩19,395 | ₩19,475 | ₩19,315 | ₩19,328 | -0.34% | 159.8만 |
|---|
| 2026.01.21 | ₩19,102 | ₩19,368 | ₩19,102 | ₩19,328 | +1.19% | 164.9만 |
|---|
| 2026.01.20 | ₩19,142 | ₩19,168 | ₩18,968 | ₩19,102 | -0.21% | 152.3만 |
|---|
| 2026.01.16 | ₩19,448 | ₩19,475 | ₩19,262 | ₩19,368 | -0.41% | 97.3만 |
|---|
| 2026.01.15 | ₩19,275 | ₩19,555 | ₩19,208 | ₩19,462 | +0.97% | 170.9만 |
|---|
| 2026.01.14 | ₩18,928 | ₩19,315 | ₩18,848 | ₩19,288 | +1.90% | 96.7만 |
|---|
| 2026.01.13 | ₩19,115 | ₩19,208 | ₩18,902 | ₩18,968 | -0.77% | 86.4만 |
|---|
| 2026.01.12 | ₩19,062 | ₩19,142 | ₩19,008 | ₩19,088 | +0.14% | 130만 |
|---|
| 2026.01.09 | ₩19,222 | ₩19,342 | ₩19,088 | ₩19,115 | -0.55% | 118만 |
|---|
| 2026.01.08 | ₩18,622 | ₩19,288 | ₩18,622 | ₩19,182 | +3.01% | 314만 |
|---|
| 2026.01.07 | ₩19,048 | ₩19,128 | ₩18,568 | ₩18,622 | -2.24% | 190.5만 |
|---|
| 2026.01.06 | ₩19,288 | ₩19,328 | ₩18,915 | ₩19,115 | -0.90% | 195.8만 |
|---|
| 2026.01.05 | ₩18,995 | ₩19,382 | ₩18,995 | ₩19,262 | +1.40% | 161만 |
|---|
| 2026.01.02 | ₩18,928 | ₩19,168 | ₩18,728 | ₩19,008 | +0.42% | 175.4만 |
|---|
| 2025.12.31 | ₩18,888 | ₩19,035 | ₩18,822 | ₩18,902 | +0.07% | 370만 |
|---|
| 2025.12.30 | ₩18,808 | ₩18,968 | ₩18,728 | ₩18,875 | +0.35% | 352.2만 |
|---|
| 2025.12.29 | ₩18,822 | ₩18,968 | ₩18,755 | ₩18,768 | -0.28% | 401.3만 |
|---|
| 2025.12.26 | ₩19,128 | ₩19,395 | ₩19,128 | ₩19,355 | +1.18% | 257.5만 |
|---|
| 2025.12.24 | ₩19,062 | ₩19,235 | ₩19,048 | ₩19,168 | +0.56% | 156.8만 |
|---|
| 2025.12.23 | ₩19,195 | ₩19,288 | ₩19,088 | ₩19,128 | -0.35% | 444.3만 |
|---|
| 2025.12.22 | ₩19,248 | ₩19,302 | ₩19,168 | ₩19,235 | -0.07% | 290.7만 |
|---|
| 2025.12.19 | ₩19,422 | ₩19,422 | ₩19,208 | ₩19,235 | -0.96% | 322.9만 |
|---|
| 2025.12.18 | ₩19,555 | ₩19,608 | ₩19,315 | ₩19,422 | -0.68% | 368.5만 |
|---|
| 2025.12.17 | ₩19,595 | ₩19,741 | ₩19,475 | ₩19,475 | -0.61% | 217.9만 |
|---|
| 2025.12.16 | ₩19,648 | ₩19,701 | ₩19,488 | ₩19,581 | -0.34% | 207.8만 |
|---|
| 2025.12.15 | ₩19,861 | ₩19,901 | ₩19,488 | ₩19,648 | -1.07% | 295.3만 |
|---|
| 2025.12.12 | ₩19,848 | ₩20,048 | ₩19,715 | ₩19,781 | -0.34% | 162.4만 |
|---|
| 2025.12.11 | ₩20,128 | ₩20,155 | ₩19,808 | ₩19,808 | -1.59% | 285.3만 |
|---|
| 2025.12.10 | ₩19,968 | ₩20,128 | ₩19,928 | ₩20,061 | +0.47% | 311.4만 |
|---|
| 2025.12.09 | ₩19,901 | ₩20,061 | ₩19,875 | ₩20,008 | +0.54% | 275.6만 |
|---|
| 2025.12.08 | ₩19,861 | ₩20,008 | ₩19,835 | ₩19,928 | +0.34% | 180.2만 |
|---|
| 2025.12.05 | ₩19,768 | ₩20,021 | ₩19,755 | ₩19,875 | +0.54% | 295.1만 |
|---|
| 2025.12.04 | ₩19,728 | ₩19,861 | ₩19,715 | ₩19,821 | +0.47% | 265.2만 |
|---|
| 2025.12.03 | ₩19,448 | ₩19,755 | ₩19,448 | ₩19,701 | +1.30% | 162.6만 |
|---|
| 2025.12.02 | ₩19,422 | ₩19,501 | ₩19,275 | ₩19,382 | -0.21% | 252.4만 |
|---|
| 2025.12.01 | ₩19,435 | ₩19,541 | ₩19,382 | ₩19,408 | -0.14% | 154.6만 |
|---|
| 2025.11.28 | ₩19,395 | ₩19,515 | ₩19,395 | ₩19,515 | +0.62% | 51.7만 |
|---|
| 2025.11.26 | ₩19,222 | ₩19,462 | ₩19,208 | ₩19,395 | +0.90% | 222.6만 |
|---|
| 2025.11.25 | ₩18,995 | ₩19,208 | ₩18,928 | ₩19,195 | +1.05% | 238.6만 |
|---|
| 2025.11.24 | ₩18,728 | ₩18,995 | ₩18,688 | ₩18,968 | +1.28% | 341.1만 |
|---|
| 2025.11.21 | ₩18,408 | ₩18,848 | ₩18,395 | ₩18,715 | +1.67% | 241.3만 |
|---|
| 2025.11.20 | ₩18,568 | ₩18,742 | ₩18,355 | ₩18,408 | -0.86% | 265만 |
|---|
| 2025.11.19 | ₩18,502 | ₩18,715 | ₩18,422 | ₩18,515 | +0.07% | 314.7만 |
|---|
| 2025.11.18 | ₩18,395 | ₩18,515 | ₩18,262 | ₩18,448 | +0.29% | 301.1만 |
|---|
| 2025.11.17 | ₩18,835 | ₩18,902 | ₩18,462 | ₩18,475 | -1.91% | 384.4만 |
|---|
| 2025.11.14 | ₩18,835 | ₩18,942 | ₩18,728 | ₩18,835 | 0.00% | 186.8만 |
|---|
| 2025.11.13 | ₩19,102 | ₩19,128 | ₩18,795 | ₩18,928 | -0.91% | 274.1만 |
|---|
| 2025.11.12 | ₩18,995 | ₩19,168 | ₩18,995 | ₩19,062 | +0.35% | 219.9만 |
|---|
| 2025.11.11 | ₩18,875 | ₩19,075 | ₩18,862 | ₩19,008 | +0.71% | 205.5만 |
|---|
| 2025.11.10 | ₩18,995 | ₩19,022 | ₩18,728 | ₩18,915 | -0.42% | 248.1만 |
|---|
| 2025.11.07 | ₩18,675 | ₩18,928 | ₩18,582 | ₩18,915 | +1.28% | 367.6만 |
|---|
| 2025.11.06 | ₩18,955 | ₩19,075 | ₩18,662 | ₩18,675 | -1.48% | 227.6만 |
|---|
| 2025.11.05 | ₩19,008 | ₩19,022 | ₩18,742 | ₩18,982 | -0.14% | 221.3만 |
|---|
| 2025.11.04 | ₩19,128 | ₩19,168 | ₩18,902 | ₩18,995 | -0.70% | 339.3만 |
|---|
| 2025.11.03 | ₩19,088 | ₩19,182 | ₩18,902 | ₩19,155 | +0.35% | 188.5만 |
|---|
| 2025.10.31 | ₩18,968 | ₩19,222 | ₩18,848 | ₩19,102 | +0.70% | 209.3만 |
|---|
| 2025.10.30 | ₩19,275 | ₩19,275 | ₩18,822 | ₩18,942 | -1.73% | 444.5만 |
|---|
| 2025.10.29 | ₩19,448 | ₩19,501 | ₩19,168 | ₩19,208 | -1.23% | 377.6만 |
|---|
| 2025.10.28 | ₩19,395 | ₩19,595 | ₩19,355 | ₩19,448 | +0.27% | 209.5만 |
|---|
| 2025.10.27 | ₩19,182 | ₩19,395 | ₩19,142 | ₩19,395 | +1.11% | 301.1만 |
|---|
| 2025.10.24 | ₩19,155 | ₩19,248 | ₩19,075 | ₩19,102 | -0.28% | 256.8만 |
|---|
| 2025.10.23 | ₩18,968 | ₩19,115 | ₩18,915 | ₩19,008 | +0.21% | 246.9만 |
|---|
| 2025.10.22 | ₩18,995 | ₩19,008 | ₩18,848 | ₩18,902 | -0.49% | 359.8만 |
|---|
| 2025.10.21 | ₩18,675 | ₩19,035 | ₩18,675 | ₩18,982 | +1.64% | 327만 |
|---|
| 2025.10.20 | ₩18,662 | ₩18,755 | ₩18,568 | ₩18,728 | +0.36% | 227.1만 |
|---|
| 2025.10.17 | ₩18,542 | ₩18,715 | ₩18,435 | ₩18,622 | +0.43% | 885.1만 |
|---|
| 2025.10.16 | ₩18,955 | ₩18,995 | ₩18,515 | ₩18,528 | -2.25% | 380.5만 |
|---|
| 2025.10.15 | ₩19,075 | ₩19,155 | ₩18,795 | ₩18,942 | -0.70% | 429.1만 |
|---|
| 2025.10.14 | ₩18,448 | ₩18,955 | ₩18,408 | ₩18,942 | +2.67% | 464.9만 |
|---|
| 2025.10.13 | ₩18,089 | ₩18,568 | ₩18,089 | ₩18,542 | +2.51% | 339.1만 |
|---|
| 2025.10.10 | ₩18,302 | ₩18,355 | ₩17,915 | ₩17,982 | -1.75% | 410.8만 |
|---|