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 | ₩16,173 | ₩16,319 | ₩16,106 | ₩16,106 | -0.41% | 165.2만 |
| 2026.10.08 | ₩15,973 | ₩16,266 | ₩15,973 | ₩16,226 | +1.59% | 255.1만 |
| 2026.10.07 | ₩16,093 | ₩16,093 | ₩15,866 | ₩16,039 | -0.33% | 307.9만 |
| 2026.10.06 | ₩16,346 | ₩16,373 | ₩16,173 | ₩16,173 | -1.06% | 277.5만 |
| 2026.10.05 | ₩16,413 | ₩16,626 | ₩16,306 | ₩16,333 | -0.49% | 210.6만 |
| 2026.10.02 | ₩16,666 | ₩16,746 | ₩16,346 | ₩16,426 | -1.44% | 312.4만 |
| 2026.10.01 | ₩16,639 | ₩16,639 | ₩16,413 | ₩16,613 | -0.16% | 391.2만 |
| 2026.09.30 | ₩17,466 | ₩17,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,186 |
| -1.60% |
| 243만 |
| 2026.09.29 | ₩17,226 | ₩17,466 | ₩17,186 | ₩17,293 | +0.39% | 334.6만 |
|---|
| 2026.09.28 | ₩17,173 | ₩17,226 | ₩17,026 | ₩17,159 | -0.08% | 258.4만 |
|---|
| 2026.09.25 | ₩17,199 | ₩17,239 | ₩17,079 | ₩17,213 | +0.08% | 230.3만 |
|---|
| 2026.09.24 | ₩17,226 | ₩17,306 | ₩17,066 | ₩17,199 | -0.15% | 255.8만 |
|---|
| 2026.09.23 | ₩17,453 | ₩17,466 | ₩17,226 | ₩17,253 | -1.15% | 169.6만 |
|---|
| 2026.09.22 | ₩17,626 | ₩17,626 | ₩17,453 | ₩17,466 | -0.91% | 145.2만 |
|---|
| 2026.09.21 | ₩17,466 | ₩17,626 | ₩17,453 | ₩17,559 | +0.53% | 226.5만 |
|---|
| 2026.09.18 | ₩17,773 | ₩17,773 | ₩17,399 | ₩17,439 | -1.88% | 197.5만 |
|---|
| 2026.09.17 | ₩17,533 | ₩17,946 | ₩17,533 | ₩17,746 | +1.22% | 144.1만 |
|---|
| 2026.09.16 | ₩17,439 | ₩17,586 | ₩17,266 | ₩17,466 | +0.15% | 244.8만 |
|---|
| 2026.09.15 | ₩17,439 | ₩17,506 | ₩17,373 | ₩17,426 | -0.08% | 248.5만 |
|---|
| 2026.09.14 | ₩17,359 | ₩17,519 | ₩17,346 | ₩17,439 | +0.46% | 254.1만 |
|---|
| 2026.09.11 | ₩17,399 | ₩17,479 | ₩17,333 | ₩17,399 | 0.00% | 225.7만 |
|---|
| 2026.09.10 | ₩17,399 | ₩17,439 | ₩17,279 | ₩17,306 | -0.54% | 405.3만 |
|---|
| 2026.09.09 | ₩17,506 | ₩17,519 | ₩17,359 | ₩17,413 | -0.53% | 363.8만 |
|---|
| 2026.09.08 | ₩17,693 | ₩17,853 | ₩17,506 | ₩17,519 | -0.98% | 324.2만 |
|---|
| 2026.09.04 | ₩17,719 | ₩17,919 | ₩17,706 | ₩17,773 | +0.30% | 248.6만 |
|---|
| 2026.09.03 | ₩17,906 | ₩18,026 | ₩17,599 | ₩17,799 | -0.60% | 315.5만 |
|---|
| 2026.09.02 | ₩17,906 | ₩17,906 | ₩17,733 | ₩17,786 | -0.67% | 338.7만 |
|---|
| 2026.09.01 | ₩17,959 | ₩18,039 | ₩17,773 | ₩17,799 | -0.89% | 346.6만 |
|---|
| 2026.08.31 | ₩17,813 | ₩18,173 | ₩17,799 | ₩18,013 | +1.12% | 288.2만 |
|---|
| 2026.08.28 | ₩17,839 | ₩17,959 | ₩17,786 | ₩17,813 | -0.15% | 453.5만 |
|---|
| 2026.08.27 | ₩17,759 | ₩17,946 | ₩17,759 | ₩17,853 | +0.53% | 247.6만 |
|---|
| 2026.08.26 | ₩17,813 | ₩17,906 | ₩17,799 | ₩17,826 | +0.07% | 251.2만 |
|---|
| 2026.08.25 | ₩17,933 | ₩17,933 | ₩17,759 | ₩17,853 | -0.45% | 223.9만 |
|---|
| 2026.08.24 | ₩17,813 | ₩17,919 | ₩17,666 | ₩17,919 | +0.60% | 181.4만 |
|---|
| 2026.08.21 | ₩17,719 | ₩17,813 | ₩17,666 | ₩17,719 | 0.00% | 380.4만 |
|---|
| 2026.08.20 | ₩17,706 | ₩17,813 | ₩17,599 | ₩17,719 | +0.08% | 286.8만 |
|---|
| 2026.08.19 | ₩17,639 | ₩17,813 | ₩17,626 | ₩17,679 | +0.23% | 282.9만 |
|---|
| 2026.08.18 | ₩17,546 | ₩17,693 | ₩17,533 | ₩17,626 | +0.46% | 186.4만 |
|---|
| 2026.08.17 | ₩17,746 | ₩17,813 | ₩17,559 | ₩17,573 | -0.98% | 269.5만 |
|---|
| 2026.08.14 | ₩18,039 | ₩18,039 | ₩17,826 | ₩17,826 | -1.18% | 244.5만 |
|---|
| 2026.08.13 | ₩17,786 | ₩18,133 | ₩17,786 | ₩18,053 | +1.50% | 258.2만 |
|---|
| 2026.08.12 | ₩17,866 | ₩17,866 | ₩17,639 | ₩17,719 | -0.82% | 243.4만 |
|---|
| 2026.08.11 | ₩17,799 | ₩17,919 | ₩17,666 | ₩17,813 | +0.07% | 249.1만 |
|---|
| 2026.08.10 | ₩17,786 | ₩17,786 | ₩17,586 | ₩17,759 | -0.15% | 293.1만 |
|---|
| 2026.08.07 | ₩17,519 | ₩17,959 | ₩17,479 | ₩17,879 | +2.05% | 476.3만 |
|---|
| 2026.08.06 | ₩16,999 | ₩17,573 | ₩16,999 | ₩17,493 | +2.90% | 324.4만 |
|---|
| 2026.08.05 | ₩17,279 | ₩17,279 | ₩16,866 | ₩16,959 | -1.85% | 243.1만 |
|---|
| 2026.08.04 | ₩16,959 | ₩17,386 | ₩16,946 | ₩17,279 | +1.89% | 393.2만 |
|---|
| 2026.08.03 | ₩16,666 | ₩17,039 | ₩16,639 | ₩16,986 | +1.92% | 242.7만 |
|---|
| 2026.07.31 | ₩16,599 | ₩16,693 | ₩16,426 | ₩16,533 | -0.40% | 313.5만 |
|---|
| 2026.07.30 | ₩16,599 | ₩16,653 | ₩16,306 | ₩16,559 | -0.24% | 347.6만 |
|---|
| 2026.07.29 | ₩16,893 | ₩16,906 | ₩16,586 | ₩16,599 | -1.74% | 253만 |
|---|
| 2026.07.28 | ₩16,666 | ₩16,879 | ₩16,559 | ₩16,866 | +1.20% | 419.1만 |
|---|
| 2026.07.27 | ₩16,573 | ₩16,746 | ₩16,533 | ₩16,613 | +0.24% | 260.5만 |
|---|
| 2026.07.24 | ₩16,399 | ₩16,546 | ₩16,346 | ₩16,453 | +0.33% | 245.7만 |
|---|
| 2026.07.23 | ₩16,559 | ₩16,559 | ₩16,306 | ₩16,399 | -0.97% | 287.3만 |
|---|
| 2026.07.22 | ₩16,799 | ₩16,866 | ₩16,573 | ₩16,613 | -1.11% | 186.7만 |
|---|
| 2026.07.21 | ₩16,746 | ₩16,973 | ₩16,746 | ₩16,786 | +0.24% | 255.1만 |
|---|
| 2026.07.20 | ₩16,919 | ₩16,933 | ₩16,586 | ₩16,759 | -0.95% | 359.3만 |
|---|
| 2026.07.17 | ₩17,093 | ₩17,253 | ₩16,879 | ₩16,959 | -0.78% | 281.9만 |
|---|
| 2026.07.16 | ₩16,853 | ₩17,159 | ₩16,826 | ₩17,146 | +1.74% | 326.3만 |
|---|
| 2026.07.15 | ₩16,799 | ₩17,039 | ₩16,799 | ₩16,893 | +0.56% | 375.3만 |
|---|
| 2026.07.14 | ₩16,586 | ₩16,813 | ₩16,586 | ₩16,746 | +0.96% | 278.7만 |
|---|
| 2026.07.13 | ₩16,773 | ₩16,919 | ₩16,599 | ₩16,626 | -0.87% | 348만 |
|---|
| 2026.07.10 | ₩16,453 | ₩16,839 | ₩16,453 | ₩16,733 | +1.70% | 236.5만 |
|---|
| 2026.07.09 | ₩16,386 | ₩16,493 | ₩16,333 | ₩16,373 | -0.08% | 209.4만 |
|---|
| 2026.07.08 | ₩16,493 | ₩16,519 | ₩16,306 | ₩16,426 | -0.40% | 677.9만 |
|---|
| 2026.07.07 | ₩16,666 | ₩16,839 | ₩16,479 | ₩16,493 | -1.04% | 419.4만 |
|---|
| 2026.07.06 | ₩16,693 | ₩16,853 | ₩16,573 | ₩16,599 | -0.56% | 431.4만 |
|---|
| 2026.07.02 | ₩16,826 | ₩16,946 | ₩16,613 | ₩16,679 | -0.87% | 334.6만 |
|---|
| 2026.07.01 | ₩16,613 | ₩16,919 | ₩16,599 | ₩16,719 | +0.64% | 390.5만 |
|---|
| 2026.06.30 | ₩16,893 | ₩17,039 | ₩16,879 | ₩16,879 | -0.08% | 467.6만 |
|---|
| 2026.06.29 | ₩16,639 | ₩16,933 | ₩16,639 | ₩16,893 | +1.52% | 293.7만 |
|---|
| 2026.06.26 | ₩16,333 | ₩16,706 | ₩16,333 | ₩16,586 | +1.55% | 301.8만 |
|---|
| 2026.06.25 | ₩16,293 | ₩16,399 | ₩16,199 | ₩16,333 | +0.25% | 307.3만 |
|---|
| 2026.06.24 | ₩16,359 | ₩16,413 | ₩16,186 | ₩16,279 | -0.49% | 481만 |
|---|
| 2026.06.23 | ₩16,266 | ₩16,466 | ₩16,226 | ₩16,399 | +0.82% | 482만 |
|---|
| 2026.06.22 | ₩16,493 | ₩16,679 | ₩16,293 | ₩16,293 | -1.21% | 247.7만 |
|---|
| 2026.06.18 | ₩16,506 | ₩16,586 | ₩16,386 | ₩16,479 | -0.16% | 272.3만 |
|---|
| 2026.06.17 | ₩16,786 | ₩16,853 | ₩16,399 | ₩16,453 | -1.99% | 343만 |
|---|
| 2026.06.16 | ₩16,799 | ₩16,933 | ₩16,746 | ₩16,826 | +0.16% | 235.9만 |
|---|
| 2026.06.15 | ₩16,999 | ₩17,173 | ₩16,719 | ₩16,719 | -1.65% | 305.4만 |
|---|
| 2026.06.12 | ₩16,893 | ₩17,013 | ₩16,746 | ₩16,946 | +0.32% | 231.4만 |
|---|
| 2026.06.11 | ₩16,813 | ₩16,933 | ₩16,706 | ₩16,826 | +0.08% | 300.5만 |
|---|
| 2026.06.10 | ₩16,799 | ₩16,986 | ₩16,746 | ₩16,813 | +0.08% | 369만 |
|---|
| 2026.06.09 | ₩16,639 | ₩16,879 | ₩16,639 | ₩16,786 | +0.88% | 325.3만 |
|---|
| 2026.06.08 | ₩16,653 | ₩16,786 | ₩16,453 | ₩16,599 | -0.32% | 412.3만 |
|---|
| 2026.06.05 | ₩16,933 | ₩16,933 | ₩16,586 | ₩16,653 | -1.65% | 327.5만 |
|---|
| 2026.06.04 | ₩16,653 | ₩16,973 | ₩16,653 | ₩16,933 | +1.68% | 290만 |
|---|
| 2026.06.03 | ₩16,773 | ₩16,799 | ₩16,439 | ₩16,559 | -1.27% | 445.9만 |
|---|
| 2026.06.02 | ₩17,026 | ₩17,066 | ₩16,933 | ₩16,946 | -0.47% | 230.4만 |
|---|
| 2026.06.01 | ₩16,813 | ₩17,119 | ₩16,773 | ₩17,066 | +1.51% | 389.3만 |
|---|
| 2026.05.29 | ₩16,759 | ₩17,053 | ₩16,706 | ₩16,839 | +0.48% | 181.8만 |
|---|
| 2026.05.28 | ₩16,706 | ₩16,919 | ₩16,693 | ₩16,786 | +0.48% | 225.2만 |
|---|
| 2026.05.27 | ₩16,719 | ₩16,919 | ₩16,719 | ₩16,759 | +0.24% | 231만 |
|---|
| 2026.05.26 | ₩16,519 | ₩16,866 | ₩16,519 | ₩16,759 | +1.45% | 307.3만 |
|---|
| 2026.05.22 | ₩16,733 | ₩16,853 | ₩16,479 | ₩16,506 | -1.35% | 223.1만 |
|---|
| 2026.05.21 | ₩16,733 | ₩16,853 | ₩16,599 | ₩16,693 | -0.24% | 384.9만 |
|---|
| 2026.05.20 | ₩16,559 | ₩16,773 | ₩16,439 | ₩16,679 | +0.72% | 271.4만 |
|---|
| 2026.05.19 | ₩16,613 | ₩16,746 | ₩16,519 | ₩16,546 | -0.40% | 300.4만 |
|---|
| 2026.05.18 | ₩16,773 | ₩16,826 | ₩16,639 | ₩16,693 | -0.48% | 299.9만 |
|---|
| 2026.05.15 | ₩16,799 | ₩16,879 | ₩16,666 | ₩16,813 | +0.08% | 298.4만 |
|---|
| 2026.05.14 | ₩16,759 | ₩16,973 | ₩16,759 | ₩16,839 | +0.48% | 350.1만 |
|---|
| 2026.05.13 | ₩16,786 | ₩16,893 | ₩16,693 | ₩16,759 | -0.16% | 390만 |
|---|
| 2026.05.12 | ₩16,773 | ₩16,933 | ₩16,719 | ₩16,893 | +0.72% | 252.5만 |
|---|
| 2026.05.11 | ₩17,133 | ₩17,133 | ₩16,799 | ₩16,826 | -1.79% | 498.7만 |
|---|
| 2026.05.08 | ₩17,333 | ₩17,373 | ₩16,999 | ₩17,199 | -0.77% | 445.2만 |
|---|
| 2026.05.07 | ₩17,559 | ₩17,559 | ₩17,173 | ₩17,373 | -1.06% | 484.7만 |
|---|
| 2026.05.06 | ₩17,866 | ₩17,919 | ₩17,546 | ₩17,693 | -0.97% | 463.6만 |
|---|
| 2026.05.05 | ₩17,679 | ₩17,839 | ₩17,466 | ₩17,813 | +0.75% | 387.3만 |
|---|
| 2026.05.04 | ₩17,719 | ₩17,906 | ₩17,679 | ₩17,733 | +0.08% | 265.1만 |
|---|
| 2026.05.01 | ₩17,613 | ₩17,826 | ₩17,573 | ₩17,719 | +0.61% | 332.9만 |
|---|
| 2026.04.30 | ₩17,039 | ₩17,599 | ₩16,986 | ₩17,533 | +2.90% | 372.8만 |
|---|
| 2026.04.29 | ₩17,159 | ₩17,186 | ₩16,906 | ₩17,013 | -0.85% | 203.7만 |
|---|
| 2026.04.28 | ₩16,973 | ₩17,239 | ₩16,906 | ₩17,213 | +1.41% | 225.2만 |
|---|
| 2026.04.27 | ₩16,946 | ₩17,093 | ₩16,893 | ₩16,973 | +0.16% | 225.7만 |
|---|
| 2026.04.24 | ₩16,946 | ₩17,159 | ₩16,933 | ₩16,933 | -0.08% | 205.2만 |
|---|
| 2026.04.23 | ₩17,293 | ₩17,333 | ₩16,906 | ₩16,946 | -2.00% | 395.2만 |
|---|
| 2026.04.22 | ₩17,346 | ₩17,533 | ₩17,226 | ₩17,319 | -0.15% | 273.4만 |
|---|
| 2026.04.21 | ₩17,639 | ₩17,693 | ₩17,159 | ₩17,173 | -2.65% | 466.9만 |
|---|
| 2026.04.20 | ₩17,546 | ₩17,666 | ₩17,466 | ₩17,573 | +0.15% | 231.8만 |
|---|
| 2026.04.17 | ₩17,466 | ₩17,706 | ₩17,426 | ₩17,599 | +0.76% | 512만 |
|---|
| 2026.04.16 | ₩17,599 | ₩17,599 | ₩17,213 | ₩17,279 | -1.82% | 544.5만 |
|---|
| 2026.04.15 | ₩17,199 | ₩17,586 | ₩17,199 | ₩17,559 | +2.09% | 473.3만 |
|---|
| 2026.04.14 | ₩16,733 | ₩17,173 | ₩16,693 | ₩17,133 | +2.39% | 505.6만 |
|---|
| 2026.04.13 | ₩16,439 | ₩16,706 | ₩16,319 | ₩16,679 | +1.46% | 479만 |
|---|
| 2026.04.10 | ₩16,426 | ₩16,573 | ₩16,359 | ₩16,479 | +0.32% | 325.1만 |
|---|
| 2026.04.09 | ₩16,439 | ₩16,506 | ₩16,293 | ₩16,399 | -0.24% | 218.3만 |
|---|
| 2026.04.08 | ₩16,839 | ₩16,986 | ₩16,453 | ₩16,519 | -1.90% | 573.9만 |
|---|
| 2026.04.07 | ₩16,626 | ₩16,746 | ₩16,466 | ₩16,533 | -0.56% | 419.7만 |
|---|
| 2026.04.06 | ₩16,493 | ₩16,733 | ₩16,399 | ₩16,706 | +1.29% | 332.4만 |
|---|
| 2026.04.02 | ₩16,013 | ₩16,506 | ₩15,959 | ₩16,493 | +3.00% | 639.9만 |
|---|
| 2026.04.01 | ₩16,493 | ₩16,506 | ₩16,079 | ₩16,146 | -2.10% | 496.3만 |
|---|
| 2026.03.31 | ₩16,839 | ₩17,186 | ₩16,746 | ₩17,066 | +1.35% | 567.4만 |
|---|
| 2026.03.30 | ₩16,626 | ₩16,826 | ₩16,533 | ₩16,679 | +0.32% | 464.5만 |
|---|
| 2026.03.27 | ₩16,773 | ₩16,813 | ₩16,426 | ₩16,506 | -1.59% | 579.7만 |
|---|
| 2026.03.26 | ₩17,066 | ₩17,239 | ₩16,839 | ₩16,853 | -1.25% | 301.9만 |
|---|
| 2026.03.25 | ₩17,053 | ₩17,306 | ₩16,919 | ₩17,079 | +0.16% | 517.1만 |
|---|
| 2026.03.24 | ₩17,026 | ₩17,106 | ₩16,826 | ₩16,919 | -0.63% | 501.9만 |
|---|
| 2026.03.23 | ₩17,079 | ₩17,346 | ₩16,839 | ₩17,226 | +0.86% | 428.6만 |
|---|
| 2026.03.20 | ₩17,213 | ₩17,319 | ₩16,879 | ₩16,933 | -1.63% | 449.4만 |
|---|
| 2026.03.19 | ₩17,079 | ₩17,333 | ₩17,079 | ₩17,253 | +1.01% | 544.8만 |
|---|
| 2026.03.18 | ₩17,213 | ₩17,453 | ₩17,119 | ₩17,199 | -0.08% | 321.1만 |
|---|
| 2026.03.17 | ₩16,813 | ₩17,333 | ₩16,799 | ₩17,266 | +2.70% | 623.2만 |
|---|
| 2026.03.16 | ₩16,759 | ₩16,866 | ₩16,639 | ₩16,719 | -0.24% | 557.4만 |
|---|
| 2026.03.13 | ₩16,733 | ₩16,919 | ₩16,613 | ₩16,639 | -0.56% | 629.8만 |
|---|
| 2026.03.12 | ₩16,826 | ₩16,946 | ₩16,639 | ₩16,679 | -0.87% | 636.3만 |
|---|
| 2026.03.11 | ₩16,999 | ₩17,199 | ₩16,746 | ₩16,933 | -0.39% | 729.5만 |
|---|
| 2026.03.10 | ₩17,106 | ₩17,226 | ₩16,919 | ₩17,039 | -0.39% | 416.3만 |
|---|
| 2026.03.09 | ₩16,986 | ₩17,173 | ₩16,759 | ₩17,173 | +1.10% | 729.2만 |
|---|
| 2026.03.06 | ₩17,079 | ₩17,266 | ₩16,999 | ₩17,106 | +0.16% | 352.4만 |
|---|
| 2026.03.05 | ₩17,399 | ₩17,746 | ₩17,279 | ₩17,333 | -0.38% | 347.9만 |
|---|
| 2026.03.04 | ₩17,306 | ₩17,559 | ₩17,133 | ₩17,426 | +0.69% | 325.2만 |
|---|
| 2026.03.03 | ₩16,999 | ₩17,399 | ₩16,906 | ₩17,279 | +1.65% | 452.2만 |
|---|
| 2026.03.02 | ₩16,719 | ₩17,319 | ₩16,533 | ₩17,199 | +2.87% | 448.7만 |
|---|
| 2026.02.27 | ₩17,439 | ₩17,453 | ₩16,866 | ₩16,906 | -3.06% | 667.9만 |
|---|
| 2026.02.26 | ₩17,799 | ₩17,826 | ₩17,319 | ₩17,546 | -1.42% | 541만 |
|---|
| 2026.02.25 | ₩17,546 | ₩17,879 | ₩17,426 | ₩17,866 | +1.82% | 317.9만 |
|---|
| 2026.02.24 | ₩17,319 | ₩17,693 | ₩17,319 | ₩17,546 | +1.31% | 547.1만 |
|---|
| 2026.02.23 | ₩17,586 | ₩17,746 | ₩17,293 | ₩17,359 | -1.29% | 560.3만 |
|---|
| 2026.02.20 | ₩17,533 | ₩17,706 | ₩17,239 | ₩17,546 | +0.08% | 425.7만 |
|---|
| 2026.02.19 | ₩17,919 | ₩17,919 | ₩17,359 | ₩17,599 | -1.79% | 377만 |
|---|
| 2026.02.18 | ₩17,813 | ₩18,039 | ₩17,666 | ₩17,919 | +0.60% | 298.7만 |
|---|
| 2026.02.17 | ₩17,919 | ₩18,066 | ₩17,613 | ₩17,773 | -0.82% | 341.2만 |
|---|
| 2026.02.13 | ₩18,093 | ₩18,146 | ₩17,799 | ₩17,893 | -1.11% | 384.9만 |
|---|
| 2026.02.12 | ₩18,413 | ₩18,533 | ₩18,066 | ₩18,146 | -1.45% | 353만 |
|---|
| 2026.02.11 | ₩18,506 | ₩18,546 | ₩18,213 | ₩18,346 | -0.86% | 338.2만 |
|---|
| 2026.02.10 | ₩18,173 | ₩18,506 | ₩18,093 | ₩18,399 | +1.25% | 331.9만 |
|---|
| 2026.02.09 | ₩17,866 | ₩18,146 | ₩17,733 | ₩18,106 | +1.34% | 391.6만 |
|---|
| 2026.02.06 | ₩17,706 | ₩17,986 | ₩17,679 | ₩17,893 | +1.05% | 362.9만 |
|---|
| 2026.02.05 | ₩18,026 | ₩18,079 | ₩17,519 | ₩17,613 | -2.29% | 389.7만 |
|---|
| 2026.02.04 | ₩17,973 | ₩18,186 | ₩17,839 | ₩18,146 | +0.96% | 523.2만 |
|---|
| 2026.02.03 | ₩18,306 | ₩18,306 | ₩17,786 | ₩17,933 | -2.04% | 612.6만 |
|---|
| 2026.02.02 | ₩18,666 | ₩18,666 | ₩18,106 | ₩18,346 | -1.71% | 409.2만 |
|---|
| 2026.01.30 | ₩18,853 | ₩18,853 | ₩18,599 | ₩18,666 | -0.99% | 182.7만 |
|---|
| 2026.01.29 | ₩18,853 | ₩18,946 | ₩18,719 | ₩18,853 | 0.00% | 97.6만 |
|---|
| 2026.01.28 | ₩19,013 | ₩19,119 | ₩18,786 | ₩18,826 | -0.98% | 151.9만 |
|---|
| 2026.01.27 | ₩18,893 | ₩19,133 | ₩18,879 | ₩18,973 | +0.42% | 162.3만 |
|---|
| 2026.01.26 | ₩19,133 | ₩19,159 | ₩18,759 | ₩18,946 | -0.98% | 304.3만 |
|---|
| 2026.01.23 | ₩19,279 | ₩19,399 | ₩19,119 | ₩19,199 | -0.41% | 115.1만 |
|---|
| 2026.01.22 | ₩19,399 | ₩19,479 | ₩19,319 | ₩19,333 | -0.34% | 159.8만 |
|---|
| 2026.01.21 | ₩19,106 | ₩19,373 | ₩19,106 | ₩19,333 | +1.19% | 164.9만 |
|---|
| 2026.01.20 | ₩19,146 | ₩19,173 | ₩18,973 | ₩19,106 | -0.21% | 152.3만 |
|---|
| 2026.01.16 | ₩19,453 | ₩19,479 | ₩19,266 | ₩19,373 | -0.41% | 97.3만 |
|---|
| 2026.01.15 | ₩19,279 | ₩19,559 | ₩19,213 | ₩19,466 | +0.97% | 170.9만 |
|---|
| 2026.01.14 | ₩18,933 | ₩19,319 | ₩18,853 | ₩19,293 | +1.90% | 96.7만 |
|---|
| 2026.01.13 | ₩19,119 | ₩19,213 | ₩18,906 | ₩18,973 | -0.77% | 86.4만 |
|---|
| 2026.01.12 | ₩19,066 | ₩19,146 | ₩19,013 | ₩19,093 | +0.14% | 130만 |
|---|
| 2026.01.09 | ₩19,226 | ₩19,346 | ₩19,093 | ₩19,119 | -0.55% | 118만 |
|---|
| 2026.01.08 | ₩18,626 | ₩19,293 | ₩18,626 | ₩19,186 | +3.01% | 314만 |
|---|
| 2026.01.07 | ₩19,053 | ₩19,133 | ₩18,573 | ₩18,626 | -2.24% | 190.5만 |
|---|
| 2026.01.06 | ₩19,293 | ₩19,333 | ₩18,919 | ₩19,119 | -0.90% | 195.8만 |
|---|
| 2026.01.05 | ₩18,999 | ₩19,386 | ₩18,999 | ₩19,266 | +1.40% | 161만 |
|---|
| 2026.01.02 | ₩18,933 | ₩19,173 | ₩18,733 | ₩19,013 | +0.42% | 175.4만 |
|---|
| 2025.12.31 | ₩18,893 | ₩19,039 | ₩18,826 | ₩18,906 | +0.07% | 370만 |
|---|
| 2025.12.30 | ₩18,813 | ₩18,973 | ₩18,733 | ₩18,879 | +0.35% | 352.2만 |
|---|
| 2025.12.29 | ₩18,826 | ₩18,973 | ₩18,759 | ₩18,773 | -0.28% | 401.3만 |
|---|
| 2025.12.26 | ₩19,133 | ₩19,399 | ₩19,133 | ₩19,359 | +1.18% | 257.5만 |
|---|
| 2025.12.24 | ₩19,066 | ₩19,239 | ₩19,053 | ₩19,173 | +0.56% | 156.8만 |
|---|
| 2025.12.23 | ₩19,199 | ₩19,293 | ₩19,093 | ₩19,133 | -0.35% | 444.3만 |
|---|
| 2025.12.22 | ₩19,253 | ₩19,306 | ₩19,173 | ₩19,239 | -0.07% | 290.7만 |
|---|
| 2025.12.19 | ₩19,426 | ₩19,426 | ₩19,213 | ₩19,239 | -0.96% | 322.9만 |
|---|
| 2025.12.18 | ₩19,559 | ₩19,613 | ₩19,319 | ₩19,426 | -0.68% | 368.5만 |
|---|
| 2025.12.17 | ₩19,599 | ₩19,746 | ₩19,479 | ₩19,479 | -0.61% | 217.9만 |
|---|
| 2025.12.16 | ₩19,653 | ₩19,706 | ₩19,493 | ₩19,586 | -0.34% | 207.8만 |
|---|
| 2025.12.15 | ₩19,866 | ₩19,906 | ₩19,493 | ₩19,653 | -1.07% | 295.3만 |
|---|
| 2025.12.12 | ₩19,853 | ₩20,053 | ₩19,719 | ₩19,786 | -0.34% | 162.4만 |
|---|
| 2025.12.11 | ₩20,133 | ₩20,159 | ₩19,813 | ₩19,813 | -1.59% | 285.3만 |
|---|
| 2025.12.10 | ₩19,973 | ₩20,133 | ₩19,933 | ₩20,066 | +0.47% | 311.4만 |
|---|
| 2025.12.09 | ₩19,906 | ₩20,066 | ₩19,879 | ₩20,013 | +0.54% | 275.6만 |
|---|
| 2025.12.08 | ₩19,866 | ₩20,013 | ₩19,839 | ₩19,933 | +0.34% | 180.2만 |
|---|
| 2025.12.05 | ₩19,773 | ₩20,026 | ₩19,759 | ₩19,879 | +0.54% | 295.1만 |
|---|
| 2025.12.04 | ₩19,733 | ₩19,866 | ₩19,719 | ₩19,826 | +0.47% | 265.2만 |
|---|
| 2025.12.03 | ₩19,453 | ₩19,759 | ₩19,453 | ₩19,706 | +1.30% | 162.6만 |
|---|
| 2025.12.02 | ₩19,426 | ₩19,506 | ₩19,279 | ₩19,386 | -0.21% | 252.4만 |
|---|
| 2025.12.01 | ₩19,439 | ₩19,546 | ₩19,386 | ₩19,413 | -0.14% | 154.6만 |
|---|
| 2025.11.28 | ₩19,399 | ₩19,519 | ₩19,399 | ₩19,519 | +0.62% | 51.7만 |
|---|
| 2025.11.26 | ₩19,226 | ₩19,466 | ₩19,213 | ₩19,399 | +0.90% | 222.6만 |
|---|
| 2025.11.25 | ₩18,999 | ₩19,213 | ₩18,933 | ₩19,199 | +1.05% | 238.6만 |
|---|
| 2025.11.24 | ₩18,733 | ₩18,999 | ₩18,693 | ₩18,973 | +1.28% | 341.1만 |
|---|
| 2025.11.21 | ₩18,413 | ₩18,853 | ₩18,399 | ₩18,719 | +1.67% | 241.3만 |
|---|
| 2025.11.20 | ₩18,573 | ₩18,746 | ₩18,359 | ₩18,413 | -0.86% | 265만 |
|---|
| 2025.11.19 | ₩18,506 | ₩18,719 | ₩18,426 | ₩18,519 | +0.07% | 314.7만 |
|---|
| 2025.11.18 | ₩18,399 | ₩18,519 | ₩18,266 | ₩18,453 | +0.29% | 301.1만 |
|---|
| 2025.11.17 | ₩18,839 | ₩18,906 | ₩18,466 | ₩18,479 | -1.91% | 384.4만 |
|---|
| 2025.11.14 | ₩18,839 | ₩18,946 | ₩18,733 | ₩18,839 | 0.00% | 186.8만 |
|---|
| 2025.11.13 | ₩19,106 | ₩19,133 | ₩18,799 | ₩18,933 | -0.91% | 274.1만 |
|---|
| 2025.11.12 | ₩18,999 | ₩19,173 | ₩18,999 | ₩19,066 | +0.35% | 219.9만 |
|---|
| 2025.11.11 | ₩18,879 | ₩19,079 | ₩18,866 | ₩19,013 | +0.71% | 205.5만 |
|---|
| 2025.11.10 | ₩18,999 | ₩19,026 | ₩18,733 | ₩18,919 | -0.42% | 248.1만 |
|---|
| 2025.11.07 | ₩18,679 | ₩18,933 | ₩18,586 | ₩18,919 | +1.28% | 367.6만 |
|---|
| 2025.11.06 | ₩18,959 | ₩19,079 | ₩18,666 | ₩18,679 | -1.48% | 227.6만 |
|---|
| 2025.11.05 | ₩19,013 | ₩19,026 | ₩18,746 | ₩18,986 | -0.14% | 221.3만 |
|---|
| 2025.11.04 | ₩19,133 | ₩19,173 | ₩18,906 | ₩18,999 | -0.70% | 339.3만 |
|---|
| 2025.11.03 | ₩19,093 | ₩19,186 | ₩18,906 | ₩19,159 | +0.35% | 188.5만 |
|---|
| 2025.10.31 | ₩18,973 | ₩19,226 | ₩18,853 | ₩19,106 | +0.70% | 209.3만 |
|---|
| 2025.10.30 | ₩19,279 | ₩19,279 | ₩18,826 | ₩18,946 | -1.73% | 444.5만 |
|---|
| 2025.10.29 | ₩19,453 | ₩19,506 | ₩19,173 | ₩19,213 | -1.23% | 377.6만 |
|---|
| 2025.10.28 | ₩19,399 | ₩19,599 | ₩19,359 | ₩19,453 | +0.27% | 209.5만 |
|---|
| 2025.10.27 | ₩19,186 | ₩19,399 | ₩19,146 | ₩19,399 | +1.11% | 301.1만 |
|---|
| 2025.10.24 | ₩19,159 | ₩19,253 | ₩19,079 | ₩19,106 | -0.28% | 256.8만 |
|---|
| 2025.10.23 | ₩18,973 | ₩19,119 | ₩18,919 | ₩19,013 | +0.21% | 246.9만 |
|---|
| 2025.10.22 | ₩18,999 | ₩19,013 | ₩18,853 | ₩18,906 | -0.49% | 359.8만 |
|---|
| 2025.10.21 | ₩18,679 | ₩19,039 | ₩18,679 | ₩18,986 | +1.64% | 327만 |
|---|
| 2025.10.20 | ₩18,666 | ₩18,759 | ₩18,573 | ₩18,733 | +0.36% | 227.1만 |
|---|
| 2025.10.17 | ₩18,546 | ₩18,719 | ₩18,439 | ₩18,626 | +0.43% | 885.1만 |
|---|
| 2025.10.16 | ₩18,959 | ₩18,999 | ₩18,519 | ₩18,533 | -2.25% | 380.5만 |
|---|
| 2025.10.15 | ₩19,079 | ₩19,159 | ₩18,799 | ₩18,946 | -0.70% | 429.1만 |
|---|
| 2025.10.14 | ₩18,453 | ₩18,959 | ₩18,413 | ₩18,946 | +2.67% | 464.9만 |
|---|
| 2025.10.13 | ₩18,093 | ₩18,573 | ₩18,093 | ₩18,546 | +2.51% | 339.1만 |
|---|
| 2025.10.10 | ₩18,306 | ₩18,359 | ₩17,919 | ₩17,986 | -1.75% | 410.8만 |
|---|