시장 데이터를 불러오는 중
전체 종목
EA Bridgeway Blue Chip ETF 과거 주가
EA Bridgeway Blue Chip ETF · BBLU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EA Bridgeway Blue Chip ETF · BBLU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,491 | ₩23,625 | ₩23,470 | ₩23,625 | +0.57% | 5.5만 |
| 2026.10.08 | ₩23,397 | ₩23,424 | ₩23,323 | ₩23,424 | +0.11% | 8.4만 |
| 2026.10.07 | ₩23,343 | ₩23,424 | ₩23,310 | ₩23,397 | +0.23% | 6.3만 |
| 2026.10.06 | ₩23,316 | ₩23,424 | ₩23,249 | ₩23,424 | +0.46% | 8.6만 |
| 2026.10.05 | ₩23,022 | ₩23,223 | ₩23,022 | ₩23,169 | +0.64% | 6만 |
| 2026.10.02 | ₩23,075 | ₩23,102 | ₩22,981 | ₩23,035 | -0.17% | 8.6만 |
| 2026.10.01 | ₩22,981 | ₩22,995 | ₩22,794 | ₩22,901 | -0.35% | 11.1만 |
| 2026.09.30 | ₩23,102 | ₩23,115 | ₩22,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,928 |
| -0.75% |
| 7.3만 |
| 2026.09.29 | ₩23,075 | ₩23,102 | ₩23,022 | ₩23,035 | -0.17% | 11만 |
|---|
| 2026.09.28 | ₩23,223 | ₩23,229 | ₩23,089 | ₩23,089 | -0.58% | 11.7만 |
|---|
| 2026.09.25 | ₩23,303 | ₩23,330 | ₩23,202 | ₩23,316 | +0.06% | 12만 |
|---|
| 2026.09.24 | ₩23,182 | ₩23,303 | ₩23,182 | ₩23,276 | +0.40% | 11.4만 |
|---|
| 2026.09.23 | ₩23,383 | ₩23,383 | ₩23,202 | ₩23,209 | -0.74% | 8.4만 |
|---|
| 2026.09.22 | ₩23,450 | ₩23,470 | ₩23,336 | ₩23,358 | -0.39% | 9.4만 |
|---|
| 2026.09.21 | ₩23,209 | ₩23,497 | ₩23,209 | ₩23,464 | +1.10% | 16.1만 |
|---|
| 2026.09.18 | ₩23,142 | ₩23,210 | ₩23,048 | ₩23,102 | -0.17% | 9.7만 |
|---|
| 2026.09.17 | ₩23,236 | ₩23,236 | ₩23,149 | ₩23,209 | -0.12% | 8.5만 |
|---|
| 2026.09.16 | ₩23,196 | ₩23,223 | ₩22,928 | ₩23,048 | -0.64% | 12.2만 |
|---|
| 2026.09.15 | ₩23,196 | ₩23,229 | ₩23,156 | ₩23,189 | -0.03% | 13만 |
|---|
| 2026.09.14 | ₩23,236 | ₩23,343 | ₩23,209 | ₩23,276 | +0.17% | 13.6만 |
|---|
| 2026.09.11 | ₩23,276 | ₩23,316 | ₩23,209 | ₩23,263 | -0.06% | 10.3만 |
|---|
| 2026.09.10 | ₩23,129 | ₩23,169 | ₩23,062 | ₩23,089 | -0.17% | 10.7만 |
|---|
| 2026.09.09 | ₩23,182 | ₩23,249 | ₩23,142 | ₩23,223 | +0.17% | 10.5만 |
|---|
| 2026.09.08 | ₩23,249 | ₩23,249 | ₩23,189 | ₩23,236 | -0.06% | 7.1만 |
|---|
| 2026.09.04 | ₩23,424 | ₩23,464 | ₩23,268 | ₩23,276 | -0.63% | 14.9만 |
|---|
| 2026.09.03 | ₩23,397 | ₩23,552 | ₩23,370 | ₩23,517 | +0.52% | 9.2만 |
|---|
| 2026.09.02 | ₩23,249 | ₩23,350 | ₩23,249 | ₩23,303 | +0.23% | 12.2만 |
|---|
| 2026.09.01 | ₩23,223 | ₩23,343 | ₩23,182 | ₩23,202 | -0.09% | 9.7만 |
|---|
| 2026.08.31 | ₩23,290 | ₩23,330 | ₩23,256 | ₩23,303 | +0.06% | 6.3만 |
|---|
| 2026.08.28 | ₩23,290 | ₩23,450 | ₩23,290 | ₩23,349 | +0.25% | 4.9만 |
|---|
| 2026.08.27 | ₩23,263 | ₩23,316 | ₩23,223 | ₩23,283 | +0.09% | 4.4만 |
|---|
| 2026.08.26 | ₩23,276 | ₩23,350 | ₩23,249 | ₩23,276 | 0.00% | 6.7만 |
|---|
| 2026.08.25 | ₩23,290 | ₩23,357 | ₩23,290 | ₩23,350 | +0.26% | 9.2만 |
|---|
| 2026.08.24 | ₩23,263 | ₩23,330 | ₩23,229 | ₩23,290 | +0.12% | 4.8만 |
|---|
| 2026.08.21 | ₩23,142 | ₩23,324 | ₩23,142 | ₩23,263 | +0.52% | 7만 |
|---|
| 2026.08.20 | ₩23,209 | ₩23,284 | ₩23,062 | ₩23,062 | -0.64% | 12만 |
|---|
| 2026.08.19 | ₩23,263 | ₩23,437 | ₩23,263 | ₩23,370 | +0.46% | 5.7만 |
|---|
| 2026.08.18 | ₩23,196 | ₩23,256 | ₩23,189 | ₩23,209 | +0.06% | 5.6만 |
|---|
| 2026.08.17 | ₩23,316 | ₩23,330 | ₩23,169 | ₩23,169 | -0.63% | 10만 |
|---|
| 2026.08.14 | ₩23,383 | ₩23,424 | ₩23,343 | ₩23,343 | -0.17% | 3.3만 |
|---|
| 2026.08.13 | ₩23,410 | ₩23,464 | ₩23,336 | ₩23,410 | 0.00% | 4.9만 |
|---|
| 2026.08.12 | ₩23,290 | ₩23,363 | ₩23,263 | ₩23,357 | +0.29% | 6.1만 |
|---|
| 2026.08.11 | ₩23,491 | ₩23,491 | ₩23,296 | ₩23,296 | -0.83% | 3.7만 |
|---|
| 2026.08.10 | ₩23,290 | ₩23,464 | ₩23,290 | ₩23,424 | +0.58% | 6.6만 |
|---|
| 2026.08.07 | ₩23,180 | ₩23,316 | ₩23,180 | ₩23,316 | +0.59% | 6.6만 |
|---|
| 2026.08.06 | ₩23,263 | ₩23,316 | ₩23,115 | ₩23,169 | -0.40% | 15.2만 |
|---|
| 2026.08.05 | ₩23,303 | ₩23,303 | ₩23,122 | ₩23,156 | -0.63% | 7만 |
|---|
| 2026.08.04 | ₩22,780 | ₩23,236 | ₩22,780 | ₩23,177 | +1.74% | 9.9만 |
|---|
| 2026.08.03 | ₩22,593 | ₩22,780 | ₩22,593 | ₩22,754 | +0.71% | 4만 |
|---|
| 2026.07.31 | ₩22,365 | ₩22,566 | ₩22,298 | ₩22,539 | +0.78% | 8.3만 |
|---|
| 2026.07.30 | ₩22,164 | ₩22,405 | ₩22,164 | ₩22,338 | +0.79% | 8.1만 |
|---|
| 2026.07.29 | ₩22,429 | ₩22,559 | ₩22,244 | ₩22,244 | -0.82% | 6.1만 |
|---|
| 2026.07.28 | ₩22,445 | ₩22,555 | ₩22,445 | ₩22,486 | +0.18% | 4.4만 |
|---|
| 2026.07.27 | ₩22,365 | ₩22,419 | ₩22,323 | ₩22,350 | -0.07% | 4만 |
|---|
| 2026.07.24 | ₩22,137 | ₩22,298 | ₩22,137 | ₩22,244 | +0.48% | 3.5만 |
|---|
| 2026.07.23 | ₩22,164 | ₩22,184 | ₩22,057 | ₩22,137 | -0.12% | 5.2만 |
|---|
| 2026.07.22 | ₩22,459 | ₩22,459 | ₩22,352 | ₩22,365 | -0.42% | 3.7만 |
|---|
| 2026.07.21 | ₩22,298 | ₩22,405 | ₩22,224 | ₩22,405 | +0.48% | 15.7만 |
|---|
| 2026.07.20 | ₩22,365 | ₩22,365 | ₩22,204 | ₩22,204 | -0.72% | 5.4만 |
|---|
| 2026.07.17 | ₩22,338 | ₩22,425 | ₩22,272 | ₩22,325 | -0.06% | 5만 |
|---|
| 2026.07.16 | ₩22,486 | ₩22,579 | ₩22,445 | ₩22,539 | +0.24% | 4.4만 |
|---|
| 2026.07.15 | ₩22,445 | ₩22,526 | ₩22,445 | ₩22,464 | +0.08% | 4.3만 |
|---|
| 2026.07.14 | ₩22,432 | ₩22,512 | ₩22,398 | ₩22,398 | -0.15% | 5.6만 |
|---|
| 2026.07.13 | ₩22,633 | ₩22,640 | ₩22,539 | ₩22,539 | -0.41% | 4.5만 |
|---|
| 2026.07.10 | ₩22,633 | ₩22,652 | ₩22,526 | ₩22,633 | 0.00% | 5.7만 |
|---|
| 2026.07.09 | ₩22,365 | ₩22,553 | ₩22,298 | ₩22,553 | +0.84% | 5.1만 |
|---|
| 2026.07.08 | ₩22,459 | ₩22,491 | ₩22,419 | ₩22,432 | -0.12% | 8.1만 |
|---|
| 2026.07.07 | ₩22,700 | ₩22,754 | ₩22,606 | ₩22,616 | -0.37% | 8.1만 |
|---|
| 2026.07.06 | ₩22,486 | ₩22,579 | ₩22,420 | ₩22,565 | +0.35% | 9.7만 |
|---|
| 2026.07.02 | ₩22,285 | ₩22,445 | ₩22,285 | ₩22,445 | +0.72% | 7.5만 |
|---|
| 2026.07.01 | ₩22,110 | ₩22,311 | ₩22,104 | ₩22,238 | +0.58% | 6.4만 |
|---|
| 2026.06.30 | ₩22,070 | ₩22,164 | ₩21,990 | ₩22,110 | +0.18% | 5.1만 |
|---|
| 2026.06.29 | ₩21,883 | ₩22,057 | ₩21,842 | ₩22,054 | +0.78% | 6만 |
|---|
| 2026.06.26 | ₩21,655 | ₩21,896 | ₩21,641 | ₩21,735 | +0.37% | 7.3만 |
|---|
| 2026.06.25 | ₩21,856 | ₩21,856 | ₩21,615 | ₩21,695 | -0.74% | 8만 |
|---|
| 2026.06.24 | ₩21,896 | ₩21,916 | ₩21,712 | ₩21,789 | -0.49% | 6.2만 |
|---|
| 2026.06.23 | ₩21,816 | ₩21,929 | ₩21,789 | ₩21,895 | +0.36% | 3.8만 |
|---|
| 2026.06.22 | ₩22,084 | ₩22,124 | ₩21,916 | ₩21,950 | -0.61% | 10.2만 |
|---|
| 2026.06.18 | ₩22,218 | ₩22,218 | ₩21,976 | ₩22,084 | -0.60% | 8.9만 |
|---|
| 2026.06.17 | ₩22,231 | ₩22,285 | ₩21,970 | ₩22,030 | -0.90% | 9만 |
|---|
| 2026.06.16 | ₩22,419 | ₩22,419 | ₩22,244 | ₩22,285 | -0.60% | 5.1만 |
|---|
| 2026.06.15 | ₩22,352 | ₩22,445 | ₩22,298 | ₩22,405 | +0.24% | 8.9만 |
|---|
| 2026.06.12 | ₩22,164 | ₩22,218 | ₩22,037 | ₩22,137 | -0.12% | 10.8만 |
|---|
| 2026.06.11 | ₩21,869 | ₩22,126 | ₩21,771 | ₩22,070 | +0.92% | 8.9만 |
|---|
| 2026.06.10 | ₩22,057 | ₩22,151 | ₩21,860 | ₩21,860 | -0.89% | 6.9만 |
|---|
| 2026.06.09 | ₩22,311 | ₩22,314 | ₩21,809 | ₩22,070 | -1.08% | 8.2만 |
|---|
| 2026.06.08 | ₩22,244 | ₩22,338 | ₩22,177 | ₩22,177 | -0.30% | 8.9만 |
|---|
| 2026.06.05 | ₩22,566 | ₩22,566 | ₩22,097 | ₩22,151 | -1.84% | 5.8만 |
|---|
| 2026.06.04 | ₩22,512 | ₩22,660 | ₩22,512 | ₩22,633 | +0.54% | 7.3만 |
|---|
| 2026.06.03 | ₩22,673 | ₩22,673 | ₩22,539 | ₩22,539 | -0.59% | 6.6만 |
|---|
| 2026.06.02 | ₩22,539 | ₩22,727 | ₩22,539 | ₩22,727 | +0.83% | 11.2만 |
|---|
| 2026.06.01 | ₩22,539 | ₩22,693 | ₩22,514 | ₩22,620 | +0.36% | 6.6만 |
|---|
| 2026.05.29 | ₩22,486 | ₩22,620 | ₩22,486 | ₩22,593 | +0.48% | 7.5만 |
|---|
| 2026.05.28 | ₩22,285 | ₩22,508 | ₩22,285 | ₩22,486 | +0.90% | 5.5만 |
|---|
| 2026.05.27 | ₩22,285 | ₩22,325 | ₩22,238 | ₩22,298 | +0.06% | 3.6만 |
|---|
| 2026.05.26 | ₩22,365 | ₩22,365 | ₩22,204 | ₩22,285 | -0.36% | 11.3만 |
|---|
| 2026.05.22 | ₩22,311 | ₩22,372 | ₩22,251 | ₩22,267 | -0.20% | 9.6만 |
|---|
| 2026.05.21 | ₩22,003 | ₩22,177 | ₩21,963 | ₩22,147 | +0.65% | 19.8만 |
|---|
| 2026.05.20 | ₩21,923 | ₩22,066 | ₩21,896 | ₩22,030 | +0.49% | 3.4만 |
|---|
| 2026.05.19 | ₩21,936 | ₩21,990 | ₩21,869 | ₩21,896 | -0.18% | 11.1만 |
|---|
| 2026.05.18 | ₩21,842 | ₩22,010 | ₩21,842 | ₩22,010 | +0.77% | 9.2만 |
|---|
| 2026.05.15 | ₩21,976 | ₩22,043 | ₩21,896 | ₩21,896 | -0.37% | 8.3만 |
|---|
| 2026.05.14 | ₩21,936 | ₩22,177 | ₩21,936 | ₩22,124 | +0.86% | 13.7만 |
|---|
| 2026.05.13 | ₩21,816 | ₩21,909 | ₩21,735 | ₩21,883 | +0.31% | 26.8만 |
|---|
| 2026.05.12 | ₩21,722 | ₩21,829 | ₩21,668 | ₩21,829 | +0.49% | 8.4만 |
|---|
| 2026.05.11 | ₩21,749 | ₩21,802 | ₩21,722 | ₩21,722 | -0.12% | 11.4만 |
|---|
| 2026.05.08 | ₩21,695 | ₩21,789 | ₩21,688 | ₩21,789 | +0.43% | 8만 |
|---|
| 2026.05.07 | ₩21,722 | ₩21,722 | ₩21,554 | ₩21,641 | -0.37% | 5.7만 |
|---|
| 2026.05.06 | ₩21,494 | ₩21,682 | ₩21,494 | ₩21,682 | +0.87% | 7.1만 |
|---|
| 2026.05.05 | ₩21,387 | ₩21,400 | ₩21,313 | ₩21,336 | -0.24% | 6.8만 |
|---|
| 2026.05.04 | ₩21,373 | ₩21,387 | ₩21,253 | ₩21,293 | -0.38% | 9.8만 |
|---|
| 2026.05.01 | ₩21,454 | ₩21,507 | ₩21,400 | ₩21,400 | -0.25% | 6.5만 |
|---|
| 2026.04.30 | ₩21,105 | ₩21,373 | ₩21,105 | ₩21,360 | +1.21% | 7만 |
|---|
| 2026.04.29 | ₩21,052 | ₩21,132 | ₩20,978 | ₩21,092 | +0.19% | 9.9만 |
|---|
| 2026.04.28 | ₩20,998 | ₩21,052 | ₩20,985 | ₩20,998 | 0.00% | 6.2만 |
|---|
| 2026.04.27 | ₩21,079 | ₩21,105 | ₩21,038 | ₩21,072 | -0.03% | 6만 |
|---|
| 2026.04.24 | ₩21,146 | ₩21,146 | ₩21,025 | ₩21,131 | -0.07% | 5.6만 |
|---|
| 2026.04.23 | ₩21,105 | ₩21,131 | ₩20,864 | ₩21,025 | -0.38% | 7.5만 |
|---|
| 2026.04.22 | ₩21,105 | ₩21,159 | ₩21,045 | ₩21,159 | +0.25% | 9만 |
|---|
| 2026.04.21 | ₩21,025 | ₩21,092 | ₩20,924 | ₩20,971 | -0.25% | 10.5만 |
|---|
| 2026.04.20 | ₩21,079 | ₩21,092 | ₩20,945 | ₩20,985 | -0.45% | 7.8만 |
|---|
| 2026.04.17 | ₩20,918 | ₩21,146 | ₩20,918 | ₩21,105 | +0.90% | 10.5만 |
|---|
| 2026.04.16 | ₩20,811 | ₩20,958 | ₩20,811 | ₩20,954 | +0.69% | 12만 |
|---|
| 2026.04.15 | ₩20,677 | ₩20,811 | ₩20,656 | ₩20,797 | +0.58% | 3.5만 |
|---|
| 2026.04.14 | ₩20,449 | ₩20,636 | ₩20,449 | ₩20,636 | +0.92% | 6.2만 |
|---|
| 2026.04.13 | ₩20,194 | ₩20,462 | ₩20,194 | ₩20,462 | +1.33% | 8.4만 |
|---|
| 2026.04.10 | ₩20,328 | ₩20,375 | ₩20,234 | ₩20,248 | -0.40% | 7.4만 |
|---|
| 2026.04.09 | ₩20,261 | ₩20,368 | ₩20,191 | ₩20,368 | +0.53% | 6.6만 |
|---|
| 2026.04.08 | ₩20,315 | ₩20,315 | ₩20,141 | ₩20,234 | -0.40% | 8.9만 |
|---|
| 2026.04.07 | ₩19,926 | ₩19,926 | ₩19,752 | ₩19,926 | 0.00% | 8.6만 |
|---|
| 2026.04.06 | ₩19,846 | ₩19,926 | ₩19,819 | ₩19,926 | +0.41% | 14.3만 |
|---|
| 2026.04.02 | ₩19,591 | ₩19,846 | ₩19,588 | ₩19,846 | +1.30% | 11만 |
|---|
| 2026.04.01 | ₩19,846 | ₩19,868 | ₩19,752 | ₩19,772 | -0.37% | 11.8만 |
|---|
| 2026.03.31 | ₩19,511 | ₩19,779 | ₩19,470 | ₩19,779 | +1.37% | 11.1만 |
|---|
| 2026.03.30 | ₩19,444 | ₩19,484 | ₩19,216 | ₩19,296 | -0.76% | 15.4만 |
|---|
| 2026.03.27 | ₩19,551 | ₩19,551 | ₩19,269 | ₩19,310 | -1.23% | 6.5만 |
|---|
| 2026.03.26 | ₩19,779 | ₩19,800 | ₩19,578 | ₩19,604 | -0.88% | 8.6만 |
|---|
| 2026.03.25 | ₩19,805 | ₩19,886 | ₩19,792 | ₩19,852 | +0.24% | 6.8만 |
|---|
| 2026.03.24 | ₩19,645 | ₩19,792 | ₩19,631 | ₩19,692 | +0.24% | 9.1만 |
|---|
| 2026.03.23 | ₩19,752 | ₩19,913 | ₩19,718 | ₩19,765 | +0.07% | 7.8만 |
|---|
| 2026.03.20 | ₩19,738 | ₩19,738 | ₩19,484 | ₩19,578 | -0.81% | 11.9만 |
|---|
| 2026.03.19 | ₩19,698 | ₩19,839 | ₩19,645 | ₩19,752 | +0.27% | 10.7만 |
|---|
| 2026.03.18 | ₩20,033 | ₩20,033 | ₩19,779 | ₩19,792 | -1.20% | 8.6만 |
|---|
| 2026.03.17 | ₩20,208 | ₩20,221 | ₩20,073 | ₩20,080 | -0.63% | 12.2만 |
|---|
| 2026.03.16 | ₩20,047 | ₩20,154 | ₩20,047 | ₩20,127 | +0.40% | 15.7만 |
|---|
| 2026.03.13 | ₩20,100 | ₩20,208 | ₩19,926 | ₩19,939 | -0.80% | 8.4만 |
|---|
| 2026.03.12 | ₩20,167 | ₩20,167 | ₩20,040 | ₩20,060 | -0.53% | 14.5만 |
|---|
| 2026.03.11 | ₩20,275 | ₩20,355 | ₩20,183 | ₩20,268 | -0.03% | 4.3만 |
|---|
| 2026.03.10 | ₩20,301 | ₩20,395 | ₩20,214 | ₩20,268 | -0.17% | 6.4만 |
|---|
| 2026.03.09 | ₩20,020 | ₩20,355 | ₩19,960 | ₩20,288 | +1.34% | 15.9만 |
|---|
| 2026.03.06 | ₩20,181 | ₩20,301 | ₩20,073 | ₩20,248 | +0.33% | 14.8만 |
|---|
| 2026.03.05 | ₩20,395 | ₩20,422 | ₩20,187 | ₩20,368 | -0.13% | 8.4만 |
|---|
| 2026.03.04 | ₩20,342 | ₩20,489 | ₩20,295 | ₩20,469 | +0.63% | 13.7만 |
|---|
| 2026.03.03 | ₩20,154 | ₩20,382 | ₩20,033 | ₩20,355 | +1.00% | 16.7만 |
|---|
| 2026.03.02 | ₩20,315 | ₩20,482 | ₩20,293 | ₩20,395 | +0.40% | 13.9만 |
|---|
| 2026.02.27 | ₩20,221 | ₩20,462 | ₩20,208 | ₩20,462 | +1.19% | 18.5만 |
|---|
| 2026.02.26 | ₩20,435 | ₩20,435 | ₩20,234 | ₩20,301 | -0.66% | 7.6만 |
|---|
| 2026.02.25 | ₩20,368 | ₩20,449 | ₩20,368 | ₩20,449 | +0.39% | 13.4만 |
|---|
| 2026.02.24 | ₩20,181 | ₩20,301 | ₩20,154 | ₩20,261 | +0.40% | 13만 |
|---|
| 2026.02.23 | ₩20,328 | ₩20,409 | ₩20,127 | ₩20,154 | -0.86% | 13.7만 |
|---|
| 2026.02.20 | ₩20,248 | ₩20,409 | ₩20,248 | ₩20,386 | +0.68% | 12.7만 |
|---|
| 2026.02.19 | ₩20,301 | ₩20,422 | ₩20,281 | ₩20,328 | +0.13% | 12.8만 |
|---|
| 2026.02.18 | ₩20,368 | ₩20,445 | ₩20,315 | ₩20,395 | +0.13% | 18.8만 |
|---|
| 2026.02.17 | ₩20,328 | ₩20,382 | ₩20,181 | ₩20,355 | +0.13% | 15만 |
|---|
| 2026.02.13 | ₩20,328 | ₩20,462 | ₩20,288 | ₩20,342 | +0.07% | 12.5만 |
|---|
| 2026.02.12 | ₩20,650 | ₩20,650 | ₩20,328 | ₩20,328 | -1.56% | 18.8만 |
|---|
| 2026.02.11 | ₩20,744 | ₩20,766 | ₩20,616 | ₩20,650 | -0.45% | 11.4만 |
|---|
| 2026.02.10 | ₩20,784 | ₩20,851 | ₩20,663 | ₩20,663 | -0.58% | 14.3만 |
|---|
| 2026.02.09 | ₩20,690 | ₩20,833 | ₩20,690 | ₩20,797 | +0.52% | 16.6만 |
|---|
| 2026.02.06 | ₩20,409 | ₩20,730 | ₩20,409 | ₩20,710 | +1.48% | 10.1만 |
|---|
| 2026.02.05 | ₩20,449 | ₩20,489 | ₩20,264 | ₩20,328 | -0.59% | 20.4만 |
|---|
| 2026.02.04 | ₩20,690 | ₩20,690 | ₩20,449 | ₩20,569 | -0.58% | 13.3만 |
|---|
| 2026.02.03 | ₩20,784 | ₩20,844 | ₩20,583 | ₩20,717 | -0.32% | 27.7만 |
|---|
| 2026.02.02 | ₩20,516 | ₩20,770 | ₩20,502 | ₩20,717 | +0.98% | 13.6만 |
|---|
| 2026.01.30 | ₩20,449 | ₩20,596 | ₩20,449 | ₩20,569 | +0.59% | 25.3만 |
|---|
| 2026.01.29 | ₩20,596 | ₩20,596 | ₩20,321 | ₩20,556 | -0.20% | 7.4만 |
|---|
| 2026.01.28 | ₩20,583 | ₩20,583 | ₩20,422 | ₩20,476 | -0.52% | 9.9만 |
|---|
| 2026.01.27 | ₩20,543 | ₩20,556 | ₩20,484 | ₩20,556 | +0.07% | 12.2만 |
|---|
| 2026.01.26 | ₩20,516 | ₩20,623 | ₩20,516 | ₩20,556 | +0.20% | 8.9만 |
|---|
| 2026.01.23 | ₩20,489 | ₩20,543 | ₩20,449 | ₩20,529 | +0.20% | 11.5만 |
|---|
| 2026.01.22 | ₩20,476 | ₩20,524 | ₩20,422 | ₩20,449 | -0.13% | 10.3만 |
|---|
| 2026.01.21 | ₩20,208 | ₩20,442 | ₩20,175 | ₩20,382 | +0.86% | 8.5만 |
|---|
| 2026.01.20 | ₩20,234 | ₩20,355 | ₩20,167 | ₩20,181 | -0.26% | 11.5만 |
|---|
| 2026.01.16 | ₩20,556 | ₩20,556 | ₩20,462 | ₩20,502 | -0.26% | 12.9만 |
|---|
| 2026.01.15 | ₩20,663 | ₩20,663 | ₩20,476 | ₩20,512 | -0.73% | 8.1만 |
|---|
| 2026.01.14 | ₩20,569 | ₩20,569 | ₩20,430 | ₩20,563 | -0.03% | 14.3만 |
|---|
| 2026.01.13 | ₩20,717 | ₩20,718 | ₩20,601 | ₩20,670 | -0.23% | 10만 |
|---|
| 2026.01.12 | ₩20,583 | ₩20,729 | ₩20,543 | ₩20,703 | +0.59% | 9.2만 |
|---|
| 2026.01.09 | ₩20,583 | ₩20,677 | ₩20,525 | ₩20,650 | +0.33% | 8.2만 |
|---|
| 2026.01.08 | ₩20,502 | ₩20,569 | ₩20,476 | ₩20,552 | +0.24% | 11.5만 |
|---|
| 2026.01.07 | ₩20,556 | ₩20,610 | ₩20,462 | ₩20,462 | -0.46% | 11.4만 |
|---|
| 2026.01.06 | ₩20,489 | ₩20,583 | ₩20,489 | ₩20,583 | +0.46% | 8.6만 |
|---|
| 2026.01.05 | ₩20,516 | ₩20,583 | ₩20,516 | ₩20,529 | +0.07% | 21.8만 |
|---|
| 2026.01.02 | ₩20,516 | ₩20,516 | ₩20,328 | ₩20,409 | -0.52% | 14.7만 |
|---|
| 2025.12.31 | ₩20,556 | ₩20,569 | ₩20,449 | ₩20,449 | -0.52% | 8.4만 |
|---|
| 2025.12.30 | ₩20,610 | ₩20,619 | ₩20,563 | ₩20,583 | -0.13% | 9.4만 |
|---|
| 2025.12.29 | ₩20,650 | ₩20,650 | ₩20,561 | ₩20,610 | -0.19% | 5.1만 |
|---|
| 2025.12.26 | ₩20,717 | ₩20,717 | ₩20,636 | ₩20,690 | -0.13% | 5.3만 |
|---|
| 2025.12.24 | ₩20,596 | ₩20,703 | ₩20,596 | ₩20,697 | +0.49% | 6.5만 |
|---|
| 2025.12.23 | ₩20,489 | ₩20,610 | ₩20,489 | ₩20,610 | +0.59% | 8.4만 |
|---|
| 2025.12.22 | ₩20,489 | ₩20,543 | ₩20,462 | ₩20,502 | +0.07% | 8.7만 |
|---|
| 2025.12.19 | ₩20,288 | ₩20,434 | ₩20,288 | ₩20,422 | +0.66% | 8.2만 |
|---|
| 2025.12.18 | ₩20,234 | ₩20,342 | ₩20,175 | ₩20,181 | -0.26% | 12.9만 |
|---|
| 2025.12.17 | ₩20,368 | ₩20,368 | ₩20,106 | ₩20,114 | -1.25% | 12.2만 |
|---|
| 2025.12.16 | ₩20,355 | ₩20,355 | ₩20,208 | ₩20,275 | -0.39% | 8.1만 |
|---|
| 2025.12.15 | ₩20,717 | ₩20,744 | ₩20,610 | ₩20,636 | -0.39% | 10.8만 |
|---|
| 2025.12.12 | ₩20,730 | ₩20,752 | ₩20,551 | ₩20,663 | -0.32% | 8.5만 |
|---|
| 2025.12.11 | ₩20,663 | ₩20,824 | ₩20,556 | ₩20,824 | +0.78% | 8.6만 |
|---|
| 2025.12.10 | ₩20,650 | ₩20,784 | ₩20,583 | ₩20,748 | +0.47% | 5.8만 |
|---|
| 2025.12.09 | ₩20,543 | ₩20,717 | ₩20,543 | ₩20,583 | +0.20% | 17.5만 |
|---|
| 2025.12.08 | ₩20,703 | ₩20,757 | ₩20,615 | ₩20,636 | -0.32% | 10.5만 |
|---|
| 2025.12.05 | ₩20,744 | ₩20,824 | ₩20,717 | ₩20,723 | -0.10% | 4.9만 |
|---|
| 2025.12.04 | ₩20,770 | ₩20,770 | ₩20,631 | ₩20,730 | -0.19% | 5.7만 |
|---|
| 2025.12.03 | ₩20,516 | ₩20,744 | ₩20,516 | ₩20,677 | +0.78% | 9.7만 |
|---|
| 2025.12.02 | ₩20,596 | ₩20,663 | ₩20,522 | ₩20,543 | -0.26% | 10.9만 |
|---|
| 2025.12.01 | ₩20,596 | ₩20,690 | ₩20,569 | ₩20,569 | -0.13% | 31.5만 |
|---|
| 2025.11.28 | ₩20,636 | ₩20,750 | ₩20,636 | ₩20,748 | +0.54% | 3.1만 |
|---|
| 2025.11.26 | ₩20,516 | ₩20,690 | ₩20,516 | ₩20,636 | +0.59% | 7.9만 |
|---|
| 2025.11.25 | ₩20,315 | ₩20,489 | ₩20,191 | ₩20,481 | +0.82% | 8.5만 |
|---|
| 2025.11.24 | ₩20,100 | ₩20,315 | ₩20,100 | ₩20,275 | +0.87% | 6.3만 |
|---|
| 2025.11.21 | ₩19,939 | ₩20,167 | ₩19,846 | ₩20,017 | +0.39% | 8.7만 |
|---|
| 2025.11.20 | ₩20,422 | ₩20,540 | ₩19,913 | ₩19,922 | -2.45% | 15.2만 |
|---|
| 2025.11.19 | ₩20,167 | ₩20,315 | ₩20,082 | ₩20,171 | +0.02% | 9.8만 |
|---|
| 2025.11.18 | ₩20,208 | ₩20,300 | ₩20,047 | ₩20,154 | -0.27% | 8.2만 |
|---|
| 2025.11.17 | ₩20,395 | ₩20,516 | ₩20,234 | ₩20,315 | -0.39% | 5.4만 |
|---|
| 2025.11.14 | ₩20,315 | ₩20,556 | ₩20,254 | ₩20,459 | +0.71% | 5.9만 |
|---|
| 2025.11.13 | ₩20,744 | ₩20,744 | ₩20,455 | ₩20,516 | -1.10% | 11만 |
|---|
| 2025.11.12 | ₩20,851 | ₩20,851 | ₩20,757 | ₩20,837 | -0.06% | 5.4만 |
|---|
| 2025.11.11 | ₩20,623 | ₩20,757 | ₩20,569 | ₩20,744 | +0.58% | 4.9만 |
|---|
| 2025.11.10 | ₩20,556 | ₩20,663 | ₩20,489 | ₩20,663 | +0.52% | 11만 |
|---|
| 2025.11.07 | ₩20,342 | ₩20,368 | ₩20,100 | ₩20,368 | +0.13% | 8.2만 |
|---|
| 2025.11.06 | ₩20,516 | ₩20,529 | ₩20,315 | ₩20,395 | -0.59% | 8.4만 |
|---|
| 2025.11.05 | ₩20,462 | ₩20,662 | ₩20,462 | ₩20,529 | +0.33% | 8.1만 |
|---|
| 2025.11.04 | ₩20,516 | ₩20,650 | ₩20,476 | ₩20,543 | +0.13% | 8.9만 |
|---|
| 2025.11.03 | ₩20,811 | ₩20,811 | ₩20,636 | ₩20,677 | -0.64% | 61.9만 |
|---|
| 2025.10.31 | ₩20,811 | ₩20,811 | ₩20,636 | ₩20,764 | -0.23% | 9.8만 |
|---|
| 2025.10.30 | ₩20,797 | ₩20,832 | ₩20,690 | ₩20,703 | -0.45% | 7.2만 |
|---|
| 2025.10.29 | ₩20,945 | ₩20,975 | ₩20,811 | ₩20,851 | -0.45% | 9.6만 |
|---|
| 2025.10.28 | ₩20,904 | ₩20,985 | ₩20,878 | ₩20,945 | +0.19% | 6만 |
|---|
| 2025.10.27 | ₩20,811 | ₩20,872 | ₩20,750 | ₩20,872 | +0.30% | 5.3만 |
|---|
| 2025.10.24 | ₩20,610 | ₩20,711 | ₩20,610 | ₩20,677 | +0.33% | 27.1만 |
|---|
| 2025.10.23 | ₩20,315 | ₩20,493 | ₩20,315 | ₩20,422 | +0.53% | 6만 |
|---|
| 2025.10.22 | ₩20,502 | ₩20,502 | ₩20,261 | ₩20,382 | -0.59% | 6.8만 |
|---|
| 2025.10.21 | ₩20,489 | ₩20,569 | ₩20,489 | ₩20,502 | +0.07% | 6.3만 |
|---|
| 2025.10.20 | ₩20,422 | ₩20,516 | ₩20,368 | ₩20,516 | +0.46% | 6.9만 |
|---|
| 2025.10.17 | ₩20,208 | ₩20,342 | ₩20,154 | ₩20,342 | +0.66% | 2.8만 |
|---|
| 2025.10.16 | ₩20,422 | ₩20,476 | ₩20,181 | ₩20,234 | -0.92% | 3.5만 |
|---|
| 2025.10.15 | ₩20,328 | ₩20,556 | ₩20,248 | ₩20,379 | +0.25% | 3만 |
|---|
| 2025.10.14 | ₩20,060 | ₩20,328 | ₩19,966 | ₩20,221 | +0.80% | 5.5만 |
|---|
| 2025.10.13 | ₩20,114 | ₩20,246 | ₩20,114 | ₩20,181 | +0.33% | 6.6만 |
|---|
| 2025.10.10 | ₩20,502 | ₩20,502 | ₩19,939 | ₩19,939 | -2.75% | 10.9만 |
|---|