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 | ₩23,493 | ₩23,627 | ₩23,473 | ₩23,627 | +0.57% | 5.5만 |
| 2026.10.08 | ₩23,399 | ₩23,426 | ₩23,326 | ₩23,426 | +0.11% | 8.4만 |
| 2026.10.07 | ₩23,346 | ₩23,426 | ₩23,312 | ₩23,399 | +0.23% | 6.3만 |
| 2026.10.06 | ₩23,319 | ₩23,426 | ₩23,252 | ₩23,426 | +0.46% | 8.6만 |
| 2026.10.05 | ₩23,024 | ₩23,225 | ₩23,024 | ₩23,172 | +0.64% | 6만 |
| 2026.10.02 | ₩23,078 | ₩23,105 | ₩22,984 | ₩23,038 | -0.17% | 8.6만 |
| 2026.10.01 | ₩22,984 | ₩22,997 | ₩22,796 | ₩22,904 | -0.35% | 11.1만 |
| 2026.09.30 | ₩23,105 | ₩23,118 | ₩22,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,930 |
| -0.75% |
| 7.3만 |
| 2026.09.29 | ₩23,078 | ₩23,105 | ₩23,024 | ₩23,038 | -0.17% | 11만 |
|---|
| 2026.09.28 | ₩23,225 | ₩23,232 | ₩23,091 | ₩23,091 | -0.58% | 11.7만 |
|---|
| 2026.09.25 | ₩23,306 | ₩23,332 | ₩23,205 | ₩23,319 | +0.06% | 12만 |
|---|
| 2026.09.24 | ₩23,185 | ₩23,306 | ₩23,185 | ₩23,279 | +0.40% | 11.4만 |
|---|
| 2026.09.23 | ₩23,386 | ₩23,386 | ₩23,205 | ₩23,212 | -0.74% | 8.4만 |
|---|
| 2026.09.22 | ₩23,453 | ₩23,473 | ₩23,339 | ₩23,361 | -0.39% | 9.4만 |
|---|
| 2026.09.21 | ₩23,212 | ₩23,500 | ₩23,212 | ₩23,466 | +1.10% | 16.1만 |
|---|
| 2026.09.18 | ₩23,145 | ₩23,213 | ₩23,051 | ₩23,105 | -0.17% | 9.7만 |
|---|
| 2026.09.17 | ₩23,239 | ₩23,239 | ₩23,151 | ₩23,212 | -0.12% | 8.5만 |
|---|
| 2026.09.16 | ₩23,198 | ₩23,225 | ₩22,930 | ₩23,051 | -0.64% | 12.2만 |
|---|
| 2026.09.15 | ₩23,198 | ₩23,232 | ₩23,158 | ₩23,192 | -0.03% | 13만 |
|---|
| 2026.09.14 | ₩23,239 | ₩23,346 | ₩23,212 | ₩23,279 | +0.17% | 13.6만 |
|---|
| 2026.09.11 | ₩23,279 | ₩23,319 | ₩23,212 | ₩23,265 | -0.06% | 10.3만 |
|---|
| 2026.09.10 | ₩23,131 | ₩23,172 | ₩23,064 | ₩23,091 | -0.17% | 10.7만 |
|---|
| 2026.09.09 | ₩23,185 | ₩23,252 | ₩23,145 | ₩23,225 | +0.17% | 10.5만 |
|---|
| 2026.09.08 | ₩23,252 | ₩23,252 | ₩23,192 | ₩23,239 | -0.06% | 7.1만 |
|---|
| 2026.09.04 | ₩23,426 | ₩23,466 | ₩23,271 | ₩23,279 | -0.63% | 14.9만 |
|---|
| 2026.09.03 | ₩23,399 | ₩23,555 | ₩23,373 | ₩23,520 | +0.52% | 9.2만 |
|---|
| 2026.09.02 | ₩23,252 | ₩23,352 | ₩23,252 | ₩23,306 | +0.23% | 12.2만 |
|---|
| 2026.09.01 | ₩23,225 | ₩23,346 | ₩23,185 | ₩23,205 | -0.09% | 9.7만 |
|---|
| 2026.08.31 | ₩23,292 | ₩23,332 | ₩23,259 | ₩23,306 | +0.06% | 6.3만 |
|---|
| 2026.08.28 | ₩23,292 | ₩23,453 | ₩23,292 | ₩23,351 | +0.25% | 4.9만 |
|---|
| 2026.08.27 | ₩23,265 | ₩23,319 | ₩23,225 | ₩23,285 | +0.09% | 4.4만 |
|---|
| 2026.08.26 | ₩23,279 | ₩23,352 | ₩23,252 | ₩23,279 | 0.00% | 6.7만 |
|---|
| 2026.08.25 | ₩23,292 | ₩23,359 | ₩23,292 | ₩23,352 | +0.26% | 9.2만 |
|---|
| 2026.08.24 | ₩23,265 | ₩23,332 | ₩23,232 | ₩23,292 | +0.12% | 4.8만 |
|---|
| 2026.08.21 | ₩23,145 | ₩23,327 | ₩23,145 | ₩23,265 | +0.52% | 7만 |
|---|
| 2026.08.20 | ₩23,212 | ₩23,287 | ₩23,064 | ₩23,064 | -0.64% | 12만 |
|---|
| 2026.08.19 | ₩23,265 | ₩23,440 | ₩23,265 | ₩23,373 | +0.46% | 5.7만 |
|---|
| 2026.08.18 | ₩23,198 | ₩23,259 | ₩23,192 | ₩23,212 | +0.06% | 5.6만 |
|---|
| 2026.08.17 | ₩23,319 | ₩23,332 | ₩23,172 | ₩23,172 | -0.63% | 10만 |
|---|
| 2026.08.14 | ₩23,386 | ₩23,426 | ₩23,346 | ₩23,346 | -0.17% | 3.3만 |
|---|
| 2026.08.13 | ₩23,413 | ₩23,466 | ₩23,339 | ₩23,413 | 0.00% | 4.9만 |
|---|
| 2026.08.12 | ₩23,292 | ₩23,366 | ₩23,265 | ₩23,359 | +0.29% | 6.1만 |
|---|
| 2026.08.11 | ₩23,493 | ₩23,493 | ₩23,299 | ₩23,299 | -0.83% | 3.7만 |
|---|
| 2026.08.10 | ₩23,292 | ₩23,466 | ₩23,292 | ₩23,426 | +0.58% | 6.6만 |
|---|
| 2026.08.07 | ₩23,182 | ₩23,319 | ₩23,182 | ₩23,319 | +0.59% | 6.6만 |
|---|
| 2026.08.06 | ₩23,265 | ₩23,319 | ₩23,118 | ₩23,172 | -0.40% | 15.2만 |
|---|
| 2026.08.05 | ₩23,306 | ₩23,306 | ₩23,125 | ₩23,158 | -0.63% | 7만 |
|---|
| 2026.08.04 | ₩22,783 | ₩23,239 | ₩22,783 | ₩23,180 | +1.74% | 9.9만 |
|---|
| 2026.08.03 | ₩22,595 | ₩22,783 | ₩22,595 | ₩22,756 | +0.71% | 4만 |
|---|
| 2026.07.31 | ₩22,367 | ₩22,568 | ₩22,300 | ₩22,542 | +0.78% | 8.3만 |
|---|
| 2026.07.30 | ₩22,166 | ₩22,408 | ₩22,166 | ₩22,341 | +0.79% | 8.1만 |
|---|
| 2026.07.29 | ₩22,432 | ₩22,562 | ₩22,247 | ₩22,247 | -0.82% | 6.1만 |
|---|
| 2026.07.28 | ₩22,448 | ₩22,558 | ₩22,448 | ₩22,488 | +0.18% | 4.4만 |
|---|
| 2026.07.27 | ₩22,367 | ₩22,421 | ₩22,326 | ₩22,353 | -0.07% | 4만 |
|---|
| 2026.07.24 | ₩22,140 | ₩22,300 | ₩22,140 | ₩22,247 | +0.48% | 3.5만 |
|---|
| 2026.07.23 | ₩22,166 | ₩22,187 | ₩22,059 | ₩22,140 | -0.12% | 5.2만 |
|---|
| 2026.07.22 | ₩22,461 | ₩22,461 | ₩22,354 | ₩22,367 | -0.42% | 3.7만 |
|---|
| 2026.07.21 | ₩22,300 | ₩22,408 | ₩22,227 | ₩22,408 | +0.48% | 15.7만 |
|---|
| 2026.07.20 | ₩22,367 | ₩22,367 | ₩22,207 | ₩22,207 | -0.72% | 5.4만 |
|---|
| 2026.07.17 | ₩22,341 | ₩22,428 | ₩22,275 | ₩22,327 | -0.06% | 5만 |
|---|
| 2026.07.16 | ₩22,488 | ₩22,582 | ₩22,448 | ₩22,542 | +0.24% | 4.4만 |
|---|
| 2026.07.15 | ₩22,448 | ₩22,528 | ₩22,448 | ₩22,467 | +0.08% | 4.3만 |
|---|
| 2026.07.14 | ₩22,434 | ₩22,515 | ₩22,401 | ₩22,401 | -0.15% | 5.6만 |
|---|
| 2026.07.13 | ₩22,635 | ₩22,642 | ₩22,542 | ₩22,542 | -0.41% | 4.5만 |
|---|
| 2026.07.10 | ₩22,635 | ₩22,654 | ₩22,528 | ₩22,635 | 0.00% | 5.7만 |
|---|
| 2026.07.09 | ₩22,367 | ₩22,555 | ₩22,300 | ₩22,555 | +0.84% | 5.1만 |
|---|
| 2026.07.08 | ₩22,461 | ₩22,493 | ₩22,421 | ₩22,434 | -0.12% | 8.1만 |
|---|
| 2026.07.07 | ₩22,702 | ₩22,756 | ₩22,609 | ₩22,618 | -0.37% | 8.1만 |
|---|
| 2026.07.06 | ₩22,488 | ₩22,582 | ₩22,422 | ₩22,567 | +0.35% | 9.7만 |
|---|
| 2026.07.02 | ₩22,287 | ₩22,448 | ₩22,287 | ₩22,448 | +0.72% | 7.5만 |
|---|
| 2026.07.01 | ₩22,113 | ₩22,314 | ₩22,106 | ₩22,240 | +0.58% | 6.4만 |
|---|
| 2026.06.30 | ₩22,073 | ₩22,166 | ₩21,992 | ₩22,113 | +0.18% | 5.1만 |
|---|
| 2026.06.29 | ₩21,885 | ₩22,059 | ₩21,845 | ₩22,057 | +0.78% | 6만 |
|---|
| 2026.06.26 | ₩21,657 | ₩21,898 | ₩21,644 | ₩21,738 | +0.37% | 7.3만 |
|---|
| 2026.06.25 | ₩21,858 | ₩21,858 | ₩21,617 | ₩21,697 | -0.74% | 8만 |
|---|
| 2026.06.24 | ₩21,898 | ₩21,918 | ₩21,715 | ₩21,791 | -0.49% | 6.2만 |
|---|
| 2026.06.23 | ₩21,818 | ₩21,932 | ₩21,791 | ₩21,897 | +0.36% | 3.8만 |
|---|
| 2026.06.22 | ₩22,086 | ₩22,126 | ₩21,918 | ₩21,952 | -0.61% | 10.2만 |
|---|
| 2026.06.18 | ₩22,220 | ₩22,220 | ₩21,979 | ₩22,086 | -0.60% | 8.9만 |
|---|
| 2026.06.17 | ₩22,233 | ₩22,287 | ₩21,972 | ₩22,032 | -0.90% | 9만 |
|---|
| 2026.06.16 | ₩22,421 | ₩22,421 | ₩22,247 | ₩22,287 | -0.60% | 5.1만 |
|---|
| 2026.06.15 | ₩22,354 | ₩22,448 | ₩22,300 | ₩22,408 | +0.24% | 8.9만 |
|---|
| 2026.06.12 | ₩22,166 | ₩22,220 | ₩22,039 | ₩22,140 | -0.12% | 10.8만 |
|---|
| 2026.06.11 | ₩21,872 | ₩22,129 | ₩21,774 | ₩22,073 | +0.92% | 8.9만 |
|---|
| 2026.06.10 | ₩22,059 | ₩22,153 | ₩21,862 | ₩21,862 | -0.89% | 6.9만 |
|---|
| 2026.06.09 | ₩22,314 | ₩22,317 | ₩21,811 | ₩22,073 | -1.08% | 8.2만 |
|---|
| 2026.06.08 | ₩22,247 | ₩22,341 | ₩22,180 | ₩22,180 | -0.30% | 8.9만 |
|---|
| 2026.06.05 | ₩22,568 | ₩22,568 | ₩22,099 | ₩22,153 | -1.84% | 5.8만 |
|---|
| 2026.06.04 | ₩22,515 | ₩22,662 | ₩22,515 | ₩22,635 | +0.54% | 7.3만 |
|---|
| 2026.06.03 | ₩22,676 | ₩22,676 | ₩22,542 | ₩22,542 | -0.59% | 6.6만 |
|---|
| 2026.06.02 | ₩22,542 | ₩22,729 | ₩22,542 | ₩22,729 | +0.83% | 11.2만 |
|---|
| 2026.06.01 | ₩22,542 | ₩22,696 | ₩22,516 | ₩22,622 | +0.36% | 6.6만 |
|---|
| 2026.05.29 | ₩22,488 | ₩22,622 | ₩22,488 | ₩22,595 | +0.48% | 7.5만 |
|---|
| 2026.05.28 | ₩22,287 | ₩22,511 | ₩22,287 | ₩22,488 | +0.90% | 5.5만 |
|---|
| 2026.05.27 | ₩22,287 | ₩22,327 | ₩22,240 | ₩22,300 | +0.06% | 3.6만 |
|---|
| 2026.05.26 | ₩22,367 | ₩22,367 | ₩22,207 | ₩22,287 | -0.36% | 11.3만 |
|---|
| 2026.05.22 | ₩22,314 | ₩22,374 | ₩22,254 | ₩22,270 | -0.20% | 9.6만 |
|---|
| 2026.05.21 | ₩22,006 | ₩22,180 | ₩21,965 | ₩22,149 | +0.65% | 19.8만 |
|---|
| 2026.05.20 | ₩21,925 | ₩22,069 | ₩21,898 | ₩22,032 | +0.49% | 3.4만 |
|---|
| 2026.05.19 | ₩21,939 | ₩21,992 | ₩21,872 | ₩21,898 | -0.18% | 11.1만 |
|---|
| 2026.05.18 | ₩21,845 | ₩22,012 | ₩21,845 | ₩22,012 | +0.77% | 9.2만 |
|---|
| 2026.05.15 | ₩21,979 | ₩22,046 | ₩21,898 | ₩21,898 | -0.37% | 8.3만 |
|---|
| 2026.05.14 | ₩21,939 | ₩22,180 | ₩21,939 | ₩22,126 | +0.86% | 13.7만 |
|---|
| 2026.05.13 | ₩21,818 | ₩21,912 | ₩21,738 | ₩21,885 | +0.31% | 26.8만 |
|---|
| 2026.05.12 | ₩21,724 | ₩21,831 | ₩21,671 | ₩21,831 | +0.49% | 8.4만 |
|---|
| 2026.05.11 | ₩21,751 | ₩21,805 | ₩21,724 | ₩21,724 | -0.12% | 11.4만 |
|---|
| 2026.05.08 | ₩21,697 | ₩21,791 | ₩21,691 | ₩21,791 | +0.43% | 8만 |
|---|
| 2026.05.07 | ₩21,724 | ₩21,724 | ₩21,557 | ₩21,644 | -0.37% | 5.7만 |
|---|
| 2026.05.06 | ₩21,496 | ₩21,684 | ₩21,496 | ₩21,684 | +0.87% | 7.1만 |
|---|
| 2026.05.05 | ₩21,389 | ₩21,403 | ₩21,315 | ₩21,338 | -0.24% | 6.8만 |
|---|
| 2026.05.04 | ₩21,376 | ₩21,389 | ₩21,255 | ₩21,295 | -0.38% | 9.8만 |
|---|
| 2026.05.01 | ₩21,456 | ₩21,510 | ₩21,403 | ₩21,403 | -0.25% | 6.5만 |
|---|
| 2026.04.30 | ₩21,108 | ₩21,376 | ₩21,108 | ₩21,362 | +1.21% | 7만 |
|---|
| 2026.04.29 | ₩21,054 | ₩21,134 | ₩20,980 | ₩21,094 | +0.19% | 9.9만 |
|---|
| 2026.04.28 | ₩21,000 | ₩21,054 | ₩20,987 | ₩21,000 | 0.00% | 6.2만 |
|---|
| 2026.04.27 | ₩21,081 | ₩21,108 | ₩21,041 | ₩21,074 | -0.03% | 6만 |
|---|
| 2026.04.24 | ₩21,148 | ₩21,148 | ₩21,027 | ₩21,133 | -0.07% | 5.6만 |
|---|
| 2026.04.23 | ₩21,108 | ₩21,133 | ₩20,866 | ₩21,027 | -0.38% | 7.5만 |
|---|
| 2026.04.22 | ₩21,108 | ₩21,161 | ₩21,047 | ₩21,161 | +0.25% | 9만 |
|---|
| 2026.04.21 | ₩21,027 | ₩21,094 | ₩20,927 | ₩20,974 | -0.25% | 10.5만 |
|---|
| 2026.04.20 | ₩21,081 | ₩21,094 | ₩20,947 | ₩20,987 | -0.45% | 7.8만 |
|---|
| 2026.04.17 | ₩20,920 | ₩21,148 | ₩20,920 | ₩21,108 | +0.90% | 10.5만 |
|---|
| 2026.04.16 | ₩20,813 | ₩20,960 | ₩20,813 | ₩20,956 | +0.69% | 12만 |
|---|
| 2026.04.15 | ₩20,679 | ₩20,813 | ₩20,659 | ₩20,799 | +0.58% | 3.5만 |
|---|
| 2026.04.14 | ₩20,451 | ₩20,639 | ₩20,451 | ₩20,639 | +0.92% | 6.2만 |
|---|
| 2026.04.13 | ₩20,196 | ₩20,464 | ₩20,196 | ₩20,464 | +1.33% | 8.4만 |
|---|
| 2026.04.10 | ₩20,330 | ₩20,377 | ₩20,237 | ₩20,250 | -0.40% | 7.4만 |
|---|
| 2026.04.09 | ₩20,263 | ₩20,371 | ₩20,194 | ₩20,371 | +0.53% | 6.6만 |
|---|
| 2026.04.08 | ₩20,317 | ₩20,317 | ₩20,143 | ₩20,237 | -0.40% | 8.9만 |
|---|
| 2026.04.07 | ₩19,928 | ₩19,928 | ₩19,754 | ₩19,928 | 0.00% | 8.6만 |
|---|
| 2026.04.06 | ₩19,848 | ₩19,928 | ₩19,821 | ₩19,928 | +0.41% | 14.3만 |
|---|
| 2026.04.02 | ₩19,593 | ₩19,848 | ₩19,591 | ₩19,848 | +1.30% | 11만 |
|---|
| 2026.04.01 | ₩19,848 | ₩19,871 | ₩19,754 | ₩19,774 | -0.37% | 11.8만 |
|---|
| 2026.03.31 | ₩19,513 | ₩19,781 | ₩19,473 | ₩19,781 | +1.37% | 11.1만 |
|---|
| 2026.03.30 | ₩19,446 | ₩19,486 | ₩19,218 | ₩19,298 | -0.76% | 15.4만 |
|---|
| 2026.03.27 | ₩19,553 | ₩19,553 | ₩19,272 | ₩19,312 | -1.23% | 6.5만 |
|---|
| 2026.03.26 | ₩19,781 | ₩19,802 | ₩19,580 | ₩19,607 | -0.88% | 8.6만 |
|---|
| 2026.03.25 | ₩19,808 | ₩19,888 | ₩19,794 | ₩19,855 | +0.24% | 6.8만 |
|---|
| 2026.03.24 | ₩19,647 | ₩19,794 | ₩19,633 | ₩19,694 | +0.24% | 9.1만 |
|---|
| 2026.03.23 | ₩19,754 | ₩19,915 | ₩19,721 | ₩19,768 | +0.07% | 7.8만 |
|---|
| 2026.03.20 | ₩19,741 | ₩19,741 | ₩19,486 | ₩19,580 | -0.81% | 11.9만 |
|---|
| 2026.03.19 | ₩19,700 | ₩19,841 | ₩19,647 | ₩19,754 | +0.27% | 10.7만 |
|---|
| 2026.03.18 | ₩20,036 | ₩20,036 | ₩19,781 | ₩19,794 | -1.20% | 8.6만 |
|---|
| 2026.03.17 | ₩20,210 | ₩20,223 | ₩20,076 | ₩20,082 | -0.63% | 12.2만 |
|---|
| 2026.03.16 | ₩20,049 | ₩20,156 | ₩20,049 | ₩20,129 | +0.40% | 15.7만 |
|---|
| 2026.03.13 | ₩20,103 | ₩20,210 | ₩19,928 | ₩19,942 | -0.80% | 8.4만 |
|---|
| 2026.03.12 | ₩20,170 | ₩20,170 | ₩20,042 | ₩20,062 | -0.53% | 14.5만 |
|---|
| 2026.03.11 | ₩20,277 | ₩20,357 | ₩20,186 | ₩20,270 | -0.03% | 4.3만 |
|---|
| 2026.03.10 | ₩20,304 | ₩20,397 | ₩20,216 | ₩20,270 | -0.17% | 6.4만 |
|---|
| 2026.03.09 | ₩20,022 | ₩20,357 | ₩19,962 | ₩20,290 | +1.34% | 15.9만 |
|---|
| 2026.03.06 | ₩20,183 | ₩20,304 | ₩20,076 | ₩20,250 | +0.33% | 14.8만 |
|---|
| 2026.03.05 | ₩20,397 | ₩20,424 | ₩20,190 | ₩20,371 | -0.13% | 8.4만 |
|---|
| 2026.03.04 | ₩20,344 | ₩20,491 | ₩20,297 | ₩20,471 | +0.63% | 13.7만 |
|---|
| 2026.03.03 | ₩20,156 | ₩20,384 | ₩20,036 | ₩20,357 | +1.00% | 16.7만 |
|---|
| 2026.03.02 | ₩20,317 | ₩20,484 | ₩20,296 | ₩20,397 | +0.40% | 13.9만 |
|---|
| 2026.02.27 | ₩20,223 | ₩20,464 | ₩20,210 | ₩20,464 | +1.19% | 18.5만 |
|---|
| 2026.02.26 | ₩20,438 | ₩20,438 | ₩20,237 | ₩20,304 | -0.66% | 7.6만 |
|---|
| 2026.02.25 | ₩20,371 | ₩20,451 | ₩20,371 | ₩20,451 | +0.39% | 13.4만 |
|---|
| 2026.02.24 | ₩20,183 | ₩20,304 | ₩20,156 | ₩20,263 | +0.40% | 13만 |
|---|
| 2026.02.23 | ₩20,330 | ₩20,411 | ₩20,129 | ₩20,156 | -0.86% | 13.7만 |
|---|
| 2026.02.20 | ₩20,250 | ₩20,411 | ₩20,250 | ₩20,388 | +0.68% | 12.7만 |
|---|
| 2026.02.19 | ₩20,304 | ₩20,424 | ₩20,283 | ₩20,330 | +0.13% | 12.8만 |
|---|
| 2026.02.18 | ₩20,371 | ₩20,447 | ₩20,317 | ₩20,397 | +0.13% | 18.8만 |
|---|
| 2026.02.17 | ₩20,330 | ₩20,384 | ₩20,183 | ₩20,357 | +0.13% | 15만 |
|---|
| 2026.02.13 | ₩20,330 | ₩20,464 | ₩20,290 | ₩20,344 | +0.07% | 12.5만 |
|---|
| 2026.02.12 | ₩20,652 | ₩20,652 | ₩20,330 | ₩20,330 | -1.56% | 18.8만 |
|---|
| 2026.02.11 | ₩20,746 | ₩20,769 | ₩20,619 | ₩20,652 | -0.45% | 11.4만 |
|---|
| 2026.02.10 | ₩20,786 | ₩20,853 | ₩20,665 | ₩20,665 | -0.58% | 14.3만 |
|---|
| 2026.02.09 | ₩20,692 | ₩20,836 | ₩20,692 | ₩20,799 | +0.52% | 16.6만 |
|---|
| 2026.02.06 | ₩20,411 | ₩20,732 | ₩20,411 | ₩20,712 | +1.48% | 10.1만 |
|---|
| 2026.02.05 | ₩20,451 | ₩20,491 | ₩20,266 | ₩20,330 | -0.59% | 20.4만 |
|---|
| 2026.02.04 | ₩20,692 | ₩20,692 | ₩20,451 | ₩20,572 | -0.58% | 13.3만 |
|---|
| 2026.02.03 | ₩20,786 | ₩20,846 | ₩20,585 | ₩20,719 | -0.32% | 27.7만 |
|---|
| 2026.02.02 | ₩20,518 | ₩20,773 | ₩20,505 | ₩20,719 | +0.98% | 13.6만 |
|---|
| 2026.01.30 | ₩20,451 | ₩20,598 | ₩20,451 | ₩20,572 | +0.59% | 25.3만 |
|---|
| 2026.01.29 | ₩20,598 | ₩20,598 | ₩20,324 | ₩20,558 | -0.20% | 7.4만 |
|---|
| 2026.01.28 | ₩20,585 | ₩20,585 | ₩20,424 | ₩20,478 | -0.52% | 9.9만 |
|---|
| 2026.01.27 | ₩20,545 | ₩20,558 | ₩20,486 | ₩20,558 | +0.07% | 12.2만 |
|---|
| 2026.01.26 | ₩20,518 | ₩20,625 | ₩20,518 | ₩20,558 | +0.20% | 8.9만 |
|---|
| 2026.01.23 | ₩20,491 | ₩20,545 | ₩20,451 | ₩20,531 | +0.20% | 11.5만 |
|---|
| 2026.01.22 | ₩20,478 | ₩20,526 | ₩20,424 | ₩20,451 | -0.13% | 10.3만 |
|---|
| 2026.01.21 | ₩20,210 | ₩20,444 | ₩20,178 | ₩20,384 | +0.86% | 8.5만 |
|---|
| 2026.01.20 | ₩20,237 | ₩20,357 | ₩20,170 | ₩20,183 | -0.26% | 11.5만 |
|---|
| 2026.01.16 | ₩20,558 | ₩20,558 | ₩20,464 | ₩20,505 | -0.26% | 12.9만 |
|---|
| 2026.01.15 | ₩20,665 | ₩20,665 | ₩20,478 | ₩20,514 | -0.73% | 8.1만 |
|---|
| 2026.01.14 | ₩20,572 | ₩20,572 | ₩20,432 | ₩20,565 | -0.03% | 14.3만 |
|---|
| 2026.01.13 | ₩20,719 | ₩20,720 | ₩20,604 | ₩20,672 | -0.23% | 10만 |
|---|
| 2026.01.12 | ₩20,585 | ₩20,731 | ₩20,545 | ₩20,706 | +0.59% | 9.2만 |
|---|
| 2026.01.09 | ₩20,585 | ₩20,679 | ₩20,527 | ₩20,652 | +0.33% | 8.2만 |
|---|
| 2026.01.08 | ₩20,505 | ₩20,572 | ₩20,478 | ₩20,554 | +0.24% | 11.5만 |
|---|
| 2026.01.07 | ₩20,558 | ₩20,612 | ₩20,464 | ₩20,464 | -0.46% | 11.4만 |
|---|
| 2026.01.06 | ₩20,491 | ₩20,585 | ₩20,491 | ₩20,585 | +0.46% | 8.6만 |
|---|
| 2026.01.05 | ₩20,518 | ₩20,585 | ₩20,518 | ₩20,531 | +0.07% | 21.8만 |
|---|
| 2026.01.02 | ₩20,518 | ₩20,518 | ₩20,330 | ₩20,411 | -0.52% | 14.7만 |
|---|
| 2025.12.31 | ₩20,558 | ₩20,572 | ₩20,451 | ₩20,451 | -0.52% | 8.4만 |
|---|
| 2025.12.30 | ₩20,612 | ₩20,621 | ₩20,565 | ₩20,585 | -0.13% | 9.4만 |
|---|
| 2025.12.29 | ₩20,652 | ₩20,652 | ₩20,564 | ₩20,612 | -0.19% | 5.1만 |
|---|
| 2025.12.26 | ₩20,719 | ₩20,719 | ₩20,639 | ₩20,692 | -0.13% | 5.3만 |
|---|
| 2025.12.24 | ₩20,598 | ₩20,706 | ₩20,598 | ₩20,699 | +0.49% | 6.5만 |
|---|
| 2025.12.23 | ₩20,491 | ₩20,612 | ₩20,491 | ₩20,612 | +0.59% | 8.4만 |
|---|
| 2025.12.22 | ₩20,491 | ₩20,545 | ₩20,464 | ₩20,505 | +0.07% | 8.7만 |
|---|
| 2025.12.19 | ₩20,290 | ₩20,436 | ₩20,290 | ₩20,424 | +0.66% | 8.2만 |
|---|
| 2025.12.18 | ₩20,237 | ₩20,344 | ₩20,178 | ₩20,183 | -0.26% | 12.9만 |
|---|
| 2025.12.17 | ₩20,371 | ₩20,371 | ₩20,108 | ₩20,116 | -1.25% | 12.2만 |
|---|
| 2025.12.16 | ₩20,357 | ₩20,357 | ₩20,210 | ₩20,277 | -0.39% | 8.1만 |
|---|
| 2025.12.15 | ₩20,719 | ₩20,746 | ₩20,612 | ₩20,639 | -0.39% | 10.8만 |
|---|
| 2025.12.12 | ₩20,732 | ₩20,754 | ₩20,553 | ₩20,665 | -0.32% | 8.5만 |
|---|
| 2025.12.11 | ₩20,665 | ₩20,826 | ₩20,558 | ₩20,826 | +0.78% | 8.6만 |
|---|
| 2025.12.10 | ₩20,652 | ₩20,786 | ₩20,585 | ₩20,750 | +0.47% | 5.8만 |
|---|
| 2025.12.09 | ₩20,545 | ₩20,719 | ₩20,545 | ₩20,585 | +0.20% | 17.5만 |
|---|
| 2025.12.08 | ₩20,706 | ₩20,759 | ₩20,617 | ₩20,639 | -0.32% | 10.5만 |
|---|
| 2025.12.05 | ₩20,746 | ₩20,826 | ₩20,719 | ₩20,726 | -0.10% | 4.9만 |
|---|
| 2025.12.04 | ₩20,773 | ₩20,773 | ₩20,633 | ₩20,732 | -0.19% | 5.7만 |
|---|
| 2025.12.03 | ₩20,518 | ₩20,746 | ₩20,518 | ₩20,679 | +0.78% | 9.7만 |
|---|
| 2025.12.02 | ₩20,598 | ₩20,665 | ₩20,525 | ₩20,545 | -0.26% | 10.9만 |
|---|
| 2025.12.01 | ₩20,598 | ₩20,692 | ₩20,572 | ₩20,572 | -0.13% | 31.5만 |
|---|
| 2025.11.28 | ₩20,639 | ₩20,753 | ₩20,639 | ₩20,750 | +0.54% | 3.1만 |
|---|
| 2025.11.26 | ₩20,518 | ₩20,692 | ₩20,518 | ₩20,639 | +0.59% | 7.9만 |
|---|
| 2025.11.25 | ₩20,317 | ₩20,491 | ₩20,194 | ₩20,483 | +0.82% | 8.5만 |
|---|
| 2025.11.24 | ₩20,103 | ₩20,317 | ₩20,103 | ₩20,277 | +0.87% | 6.3만 |
|---|
| 2025.11.21 | ₩19,942 | ₩20,170 | ₩19,848 | ₩20,019 | +0.39% | 8.7만 |
|---|
| 2025.11.20 | ₩20,424 | ₩20,542 | ₩19,915 | ₩19,924 | -2.45% | 15.2만 |
|---|
| 2025.11.19 | ₩20,170 | ₩20,317 | ₩20,084 | ₩20,174 | +0.02% | 9.8만 |
|---|
| 2025.11.18 | ₩20,210 | ₩20,302 | ₩20,049 | ₩20,156 | -0.27% | 8.2만 |
|---|
| 2025.11.17 | ₩20,397 | ₩20,518 | ₩20,237 | ₩20,317 | -0.39% | 5.4만 |
|---|
| 2025.11.14 | ₩20,317 | ₩20,558 | ₩20,257 | ₩20,462 | +0.71% | 5.9만 |
|---|
| 2025.11.13 | ₩20,746 | ₩20,746 | ₩20,458 | ₩20,518 | -1.10% | 11만 |
|---|
| 2025.11.12 | ₩20,853 | ₩20,853 | ₩20,759 | ₩20,840 | -0.06% | 5.4만 |
|---|
| 2025.11.11 | ₩20,625 | ₩20,759 | ₩20,572 | ₩20,746 | +0.58% | 4.9만 |
|---|
| 2025.11.10 | ₩20,558 | ₩20,665 | ₩20,491 | ₩20,665 | +0.52% | 11만 |
|---|
| 2025.11.07 | ₩20,344 | ₩20,371 | ₩20,103 | ₩20,371 | +0.13% | 8.2만 |
|---|
| 2025.11.06 | ₩20,518 | ₩20,531 | ₩20,317 | ₩20,397 | -0.59% | 8.4만 |
|---|
| 2025.11.05 | ₩20,464 | ₩20,664 | ₩20,464 | ₩20,531 | +0.33% | 8.1만 |
|---|
| 2025.11.04 | ₩20,518 | ₩20,652 | ₩20,478 | ₩20,545 | +0.13% | 8.9만 |
|---|
| 2025.11.03 | ₩20,813 | ₩20,813 | ₩20,639 | ₩20,679 | -0.64% | 61.9만 |
|---|
| 2025.10.31 | ₩20,813 | ₩20,813 | ₩20,639 | ₩20,766 | -0.23% | 9.8만 |
|---|
| 2025.10.30 | ₩20,799 | ₩20,834 | ₩20,692 | ₩20,706 | -0.45% | 7.2만 |
|---|
| 2025.10.29 | ₩20,947 | ₩20,978 | ₩20,813 | ₩20,853 | -0.45% | 9.6만 |
|---|
| 2025.10.28 | ₩20,907 | ₩20,987 | ₩20,880 | ₩20,947 | +0.19% | 6만 |
|---|
| 2025.10.27 | ₩20,813 | ₩20,874 | ₩20,753 | ₩20,874 | +0.30% | 5.3만 |
|---|
| 2025.10.24 | ₩20,612 | ₩20,714 | ₩20,612 | ₩20,679 | +0.33% | 27.1만 |
|---|
| 2025.10.23 | ₩20,317 | ₩20,495 | ₩20,317 | ₩20,424 | +0.53% | 6만 |
|---|
| 2025.10.22 | ₩20,505 | ₩20,505 | ₩20,263 | ₩20,384 | -0.59% | 6.8만 |
|---|
| 2025.10.21 | ₩20,491 | ₩20,572 | ₩20,491 | ₩20,505 | +0.07% | 6.3만 |
|---|
| 2025.10.20 | ₩20,424 | ₩20,518 | ₩20,371 | ₩20,518 | +0.46% | 6.9만 |
|---|
| 2025.10.17 | ₩20,210 | ₩20,344 | ₩20,156 | ₩20,344 | +0.66% | 2.8만 |
|---|
| 2025.10.16 | ₩20,424 | ₩20,478 | ₩20,183 | ₩20,237 | -0.92% | 3.5만 |
|---|
| 2025.10.15 | ₩20,330 | ₩20,558 | ₩20,250 | ₩20,381 | +0.25% | 3만 |
|---|
| 2025.10.14 | ₩20,062 | ₩20,330 | ₩19,969 | ₩20,223 | +0.80% | 5.5만 |
|---|
| 2025.10.13 | ₩20,116 | ₩20,249 | ₩20,116 | ₩20,183 | +0.33% | 6.6만 |
|---|
| 2025.10.10 | ₩20,505 | ₩20,505 | ₩19,942 | ₩19,942 | -2.75% | 10.9만 |
|---|