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 | ₩23,507 | ₩23,641 | ₩23,487 | ₩23,641 | +0.57% | 5.5만 |
| 2026.10.08 | ₩23,414 | ₩23,440 | ₩23,340 | ₩23,440 | +0.11% | 8.4만 |
| 2026.10.07 | ₩23,360 | ₩23,440 | ₩23,326 | ₩23,414 | +0.23% | 6.3만 |
| 2026.10.06 | ₩23,333 | ₩23,440 | ₩23,266 | ₩23,440 | +0.46% | 8.6만 |
| 2026.10.05 | ₩23,038 | ₩23,239 | ₩23,038 | ₩23,186 | +0.64% | 6만 |
| 2026.10.02 | ₩23,092 | ₩23,118 | ₩22,998 | ₩23,051 | -0.17% | 8.6만 |
| 2026.10.01 | ₩22,998 | ₩23,011 | ₩22,810 | ₩22,917 | -0.35% | 11.1만 |
| 2026.09.30 | ₩23,118 | ₩23,132 | ₩22,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,944 |
| -0.75% |
| 7.3만 |
| 2026.09.29 | ₩23,092 | ₩23,118 | ₩23,038 | ₩23,051 | -0.17% | 11만 |
|---|
| 2026.09.28 | ₩23,239 | ₩23,246 | ₩23,105 | ₩23,105 | -0.58% | 11.7만 |
|---|
| 2026.09.25 | ₩23,320 | ₩23,346 | ₩23,219 | ₩23,333 | +0.06% | 12만 |
|---|
| 2026.09.24 | ₩23,199 | ₩23,320 | ₩23,199 | ₩23,293 | +0.40% | 11.4만 |
|---|
| 2026.09.23 | ₩23,400 | ₩23,400 | ₩23,219 | ₩23,226 | -0.74% | 8.4만 |
|---|
| 2026.09.22 | ₩23,467 | ₩23,487 | ₩23,353 | ₩23,375 | -0.39% | 9.4만 |
|---|
| 2026.09.21 | ₩23,226 | ₩23,514 | ₩23,226 | ₩23,481 | +1.10% | 16.1만 |
|---|
| 2026.09.18 | ₩23,159 | ₩23,227 | ₩23,065 | ₩23,118 | -0.17% | 9.7만 |
|---|
| 2026.09.17 | ₩23,253 | ₩23,253 | ₩23,165 | ₩23,226 | -0.12% | 8.5만 |
|---|
| 2026.09.16 | ₩23,212 | ₩23,239 | ₩22,944 | ₩23,065 | -0.64% | 12.2만 |
|---|
| 2026.09.15 | ₩23,212 | ₩23,246 | ₩23,172 | ₩23,206 | -0.03% | 13만 |
|---|
| 2026.09.14 | ₩23,253 | ₩23,360 | ₩23,226 | ₩23,293 | +0.17% | 13.6만 |
|---|
| 2026.09.11 | ₩23,293 | ₩23,333 | ₩23,226 | ₩23,279 | -0.06% | 10.3만 |
|---|
| 2026.09.10 | ₩23,145 | ₩23,186 | ₩23,078 | ₩23,105 | -0.17% | 10.7만 |
|---|
| 2026.09.09 | ₩23,199 | ₩23,266 | ₩23,159 | ₩23,239 | +0.17% | 10.5만 |
|---|
| 2026.09.08 | ₩23,266 | ₩23,266 | ₩23,206 | ₩23,253 | -0.06% | 7.1만 |
|---|
| 2026.09.04 | ₩23,440 | ₩23,481 | ₩23,285 | ₩23,293 | -0.63% | 14.9만 |
|---|
| 2026.09.03 | ₩23,414 | ₩23,569 | ₩23,387 | ₩23,534 | +0.52% | 9.2만 |
|---|
| 2026.09.02 | ₩23,266 | ₩23,367 | ₩23,266 | ₩23,320 | +0.23% | 12.2만 |
|---|
| 2026.09.01 | ₩23,239 | ₩23,360 | ₩23,199 | ₩23,219 | -0.09% | 9.7만 |
|---|
| 2026.08.31 | ₩23,306 | ₩23,346 | ₩23,273 | ₩23,320 | +0.06% | 6.3만 |
|---|
| 2026.08.28 | ₩23,306 | ₩23,467 | ₩23,306 | ₩23,365 | +0.25% | 4.9만 |
|---|
| 2026.08.27 | ₩23,279 | ₩23,333 | ₩23,239 | ₩23,300 | +0.09% | 4.4만 |
|---|
| 2026.08.26 | ₩23,293 | ₩23,367 | ₩23,266 | ₩23,293 | 0.00% | 6.7만 |
|---|
| 2026.08.25 | ₩23,306 | ₩23,373 | ₩23,306 | ₩23,367 | +0.26% | 9.2만 |
|---|
| 2026.08.24 | ₩23,279 | ₩23,346 | ₩23,246 | ₩23,306 | +0.12% | 4.8만 |
|---|
| 2026.08.21 | ₩23,159 | ₩23,341 | ₩23,159 | ₩23,279 | +0.52% | 7만 |
|---|
| 2026.08.20 | ₩23,226 | ₩23,301 | ₩23,078 | ₩23,078 | -0.64% | 12만 |
|---|
| 2026.08.19 | ₩23,279 | ₩23,454 | ₩23,279 | ₩23,387 | +0.46% | 5.7만 |
|---|
| 2026.08.18 | ₩23,212 | ₩23,273 | ₩23,206 | ₩23,226 | +0.06% | 5.6만 |
|---|
| 2026.08.17 | ₩23,333 | ₩23,346 | ₩23,186 | ₩23,186 | -0.63% | 10만 |
|---|
| 2026.08.14 | ₩23,400 | ₩23,440 | ₩23,360 | ₩23,360 | -0.17% | 3.3만 |
|---|
| 2026.08.13 | ₩23,427 | ₩23,481 | ₩23,353 | ₩23,427 | 0.00% | 4.9만 |
|---|
| 2026.08.12 | ₩23,306 | ₩23,380 | ₩23,279 | ₩23,373 | +0.29% | 6.1만 |
|---|
| 2026.08.11 | ₩23,507 | ₩23,507 | ₩23,313 | ₩23,313 | -0.83% | 3.7만 |
|---|
| 2026.08.10 | ₩23,306 | ₩23,481 | ₩23,306 | ₩23,440 | +0.58% | 6.6만 |
|---|
| 2026.08.07 | ₩23,196 | ₩23,333 | ₩23,196 | ₩23,333 | +0.59% | 6.6만 |
|---|
| 2026.08.06 | ₩23,279 | ₩23,333 | ₩23,132 | ₩23,186 | -0.40% | 15.2만 |
|---|
| 2026.08.05 | ₩23,320 | ₩23,320 | ₩23,139 | ₩23,172 | -0.63% | 7만 |
|---|
| 2026.08.04 | ₩22,797 | ₩23,253 | ₩22,797 | ₩23,194 | +1.74% | 9.9만 |
|---|
| 2026.08.03 | ₩22,609 | ₩22,797 | ₩22,609 | ₩22,770 | +0.71% | 4만 |
|---|
| 2026.07.31 | ₩22,381 | ₩22,582 | ₩22,314 | ₩22,555 | +0.78% | 8.3만 |
|---|
| 2026.07.30 | ₩22,180 | ₩22,421 | ₩22,180 | ₩22,354 | +0.79% | 8.1만 |
|---|
| 2026.07.29 | ₩22,445 | ₩22,575 | ₩22,260 | ₩22,260 | -0.82% | 6.1만 |
|---|
| 2026.07.28 | ₩22,461 | ₩22,571 | ₩22,461 | ₩22,502 | +0.18% | 4.4만 |
|---|
| 2026.07.27 | ₩22,381 | ₩22,435 | ₩22,339 | ₩22,366 | -0.07% | 4만 |
|---|
| 2026.07.24 | ₩22,153 | ₩22,314 | ₩22,153 | ₩22,260 | +0.48% | 3.5만 |
|---|
| 2026.07.23 | ₩22,180 | ₩22,200 | ₩22,073 | ₩22,153 | -0.12% | 5.2만 |
|---|
| 2026.07.22 | ₩22,475 | ₩22,475 | ₩22,368 | ₩22,381 | -0.42% | 3.7만 |
|---|
| 2026.07.21 | ₩22,314 | ₩22,421 | ₩22,240 | ₩22,421 | +0.48% | 15.7만 |
|---|
| 2026.07.20 | ₩22,381 | ₩22,381 | ₩22,220 | ₩22,220 | -0.72% | 5.4만 |
|---|
| 2026.07.17 | ₩22,354 | ₩22,441 | ₩22,288 | ₩22,341 | -0.06% | 5만 |
|---|
| 2026.07.16 | ₩22,502 | ₩22,596 | ₩22,461 | ₩22,555 | +0.24% | 4.4만 |
|---|
| 2026.07.15 | ₩22,461 | ₩22,542 | ₩22,461 | ₩22,480 | +0.08% | 4.3만 |
|---|
| 2026.07.14 | ₩22,448 | ₩22,528 | ₩22,414 | ₩22,414 | -0.15% | 5.6만 |
|---|
| 2026.07.13 | ₩22,649 | ₩22,656 | ₩22,555 | ₩22,555 | -0.41% | 4.5만 |
|---|
| 2026.07.10 | ₩22,649 | ₩22,668 | ₩22,542 | ₩22,649 | 0.00% | 5.7만 |
|---|
| 2026.07.09 | ₩22,381 | ₩22,569 | ₩22,314 | ₩22,569 | +0.84% | 5.1만 |
|---|
| 2026.07.08 | ₩22,475 | ₩22,507 | ₩22,435 | ₩22,448 | -0.12% | 8.1만 |
|---|
| 2026.07.07 | ₩22,716 | ₩22,770 | ₩22,622 | ₩22,632 | -0.37% | 8.1만 |
|---|
| 2026.07.06 | ₩22,502 | ₩22,596 | ₩22,436 | ₩22,581 | +0.35% | 9.7만 |
|---|
| 2026.07.02 | ₩22,300 | ₩22,461 | ₩22,300 | ₩22,461 | +0.72% | 7.5만 |
|---|
| 2026.07.01 | ₩22,126 | ₩22,327 | ₩22,119 | ₩22,254 | +0.58% | 6.4만 |
|---|
| 2026.06.30 | ₩22,086 | ₩22,180 | ₩22,005 | ₩22,126 | +0.18% | 5.1만 |
|---|
| 2026.06.29 | ₩21,898 | ₩22,073 | ₩21,858 | ₩22,070 | +0.78% | 6만 |
|---|
| 2026.06.26 | ₩21,670 | ₩21,912 | ₩21,657 | ₩21,751 | +0.37% | 7.3만 |
|---|
| 2026.06.25 | ₩21,871 | ₩21,871 | ₩21,630 | ₩21,710 | -0.74% | 8만 |
|---|
| 2026.06.24 | ₩21,912 | ₩21,932 | ₩21,728 | ₩21,804 | -0.49% | 6.2만 |
|---|
| 2026.06.23 | ₩21,831 | ₩21,945 | ₩21,804 | ₩21,910 | +0.36% | 3.8만 |
|---|
| 2026.06.22 | ₩22,099 | ₩22,140 | ₩21,932 | ₩21,965 | -0.61% | 10.2만 |
|---|
| 2026.06.18 | ₩22,233 | ₩22,233 | ₩21,992 | ₩22,099 | -0.60% | 8.9만 |
|---|
| 2026.06.17 | ₩22,247 | ₩22,300 | ₩21,985 | ₩22,046 | -0.90% | 9만 |
|---|
| 2026.06.16 | ₩22,435 | ₩22,435 | ₩22,260 | ₩22,300 | -0.60% | 5.1만 |
|---|
| 2026.06.15 | ₩22,368 | ₩22,461 | ₩22,314 | ₩22,421 | +0.24% | 8.9만 |
|---|
| 2026.06.12 | ₩22,180 | ₩22,233 | ₩22,052 | ₩22,153 | -0.12% | 10.8만 |
|---|
| 2026.06.11 | ₩21,885 | ₩22,142 | ₩21,787 | ₩22,086 | +0.92% | 8.9만 |
|---|
| 2026.06.10 | ₩22,073 | ₩22,166 | ₩21,875 | ₩21,875 | -0.89% | 6.9만 |
|---|
| 2026.06.09 | ₩22,327 | ₩22,330 | ₩21,824 | ₩22,086 | -1.08% | 8.2만 |
|---|
| 2026.06.08 | ₩22,260 | ₩22,354 | ₩22,193 | ₩22,193 | -0.30% | 8.9만 |
|---|
| 2026.06.05 | ₩22,582 | ₩22,582 | ₩22,113 | ₩22,166 | -1.84% | 5.8만 |
|---|
| 2026.06.04 | ₩22,528 | ₩22,676 | ₩22,528 | ₩22,649 | +0.54% | 7.3만 |
|---|
| 2026.06.03 | ₩22,689 | ₩22,689 | ₩22,555 | ₩22,555 | -0.59% | 6.6만 |
|---|
| 2026.06.02 | ₩22,555 | ₩22,743 | ₩22,555 | ₩22,743 | +0.83% | 11.2만 |
|---|
| 2026.06.01 | ₩22,555 | ₩22,709 | ₩22,530 | ₩22,636 | +0.36% | 6.6만 |
|---|
| 2026.05.29 | ₩22,502 | ₩22,636 | ₩22,502 | ₩22,609 | +0.48% | 7.5만 |
|---|
| 2026.05.28 | ₩22,300 | ₩22,524 | ₩22,300 | ₩22,502 | +0.90% | 5.5만 |
|---|
| 2026.05.27 | ₩22,300 | ₩22,341 | ₩22,254 | ₩22,314 | +0.06% | 3.6만 |
|---|
| 2026.05.26 | ₩22,381 | ₩22,381 | ₩22,220 | ₩22,300 | -0.36% | 11.3만 |
|---|
| 2026.05.22 | ₩22,327 | ₩22,388 | ₩22,267 | ₩22,283 | -0.20% | 9.6만 |
|---|
| 2026.05.21 | ₩22,019 | ₩22,193 | ₩21,979 | ₩22,162 | +0.65% | 19.8만 |
|---|
| 2026.05.20 | ₩21,938 | ₩22,082 | ₩21,912 | ₩22,046 | +0.49% | 3.4만 |
|---|
| 2026.05.19 | ₩21,952 | ₩22,005 | ₩21,885 | ₩21,912 | -0.18% | 11.1만 |
|---|
| 2026.05.18 | ₩21,858 | ₩22,026 | ₩21,858 | ₩22,026 | +0.77% | 9.2만 |
|---|
| 2026.05.15 | ₩21,992 | ₩22,059 | ₩21,912 | ₩21,912 | -0.37% | 8.3만 |
|---|
| 2026.05.14 | ₩21,952 | ₩22,193 | ₩21,952 | ₩22,140 | +0.86% | 13.7만 |
|---|
| 2026.05.13 | ₩21,831 | ₩21,925 | ₩21,751 | ₩21,898 | +0.31% | 26.8만 |
|---|
| 2026.05.12 | ₩21,737 | ₩21,845 | ₩21,684 | ₩21,845 | +0.49% | 8.4만 |
|---|
| 2026.05.11 | ₩21,764 | ₩21,818 | ₩21,737 | ₩21,737 | -0.12% | 11.4만 |
|---|
| 2026.05.08 | ₩21,710 | ₩21,804 | ₩21,704 | ₩21,804 | +0.43% | 8만 |
|---|
| 2026.05.07 | ₩21,737 | ₩21,737 | ₩21,570 | ₩21,657 | -0.37% | 5.7만 |
|---|
| 2026.05.06 | ₩21,509 | ₩21,697 | ₩21,509 | ₩21,697 | +0.87% | 7.1만 |
|---|
| 2026.05.05 | ₩21,402 | ₩21,415 | ₩21,328 | ₩21,351 | -0.24% | 6.8만 |
|---|
| 2026.05.04 | ₩21,389 | ₩21,402 | ₩21,268 | ₩21,308 | -0.38% | 9.8만 |
|---|
| 2026.05.01 | ₩21,469 | ₩21,523 | ₩21,415 | ₩21,415 | -0.25% | 6.5만 |
|---|
| 2026.04.30 | ₩21,120 | ₩21,389 | ₩21,120 | ₩21,375 | +1.21% | 7만 |
|---|
| 2026.04.29 | ₩21,067 | ₩21,147 | ₩20,993 | ₩21,107 | +0.19% | 9.9만 |
|---|
| 2026.04.28 | ₩21,013 | ₩21,067 | ₩21,000 | ₩21,013 | 0.00% | 6.2만 |
|---|
| 2026.04.27 | ₩21,094 | ₩21,120 | ₩21,053 | ₩21,087 | -0.03% | 6만 |
|---|
| 2026.04.24 | ₩21,161 | ₩21,161 | ₩21,040 | ₩21,146 | -0.07% | 5.6만 |
|---|
| 2026.04.23 | ₩21,120 | ₩21,146 | ₩20,879 | ₩21,040 | -0.38% | 7.5만 |
|---|
| 2026.04.22 | ₩21,120 | ₩21,174 | ₩21,060 | ₩21,174 | +0.25% | 9만 |
|---|
| 2026.04.21 | ₩21,040 | ₩21,107 | ₩20,939 | ₩20,986 | -0.25% | 10.5만 |
|---|
| 2026.04.20 | ₩21,094 | ₩21,107 | ₩20,960 | ₩21,000 | -0.45% | 7.8만 |
|---|
| 2026.04.17 | ₩20,933 | ₩21,161 | ₩20,933 | ₩21,120 | +0.90% | 10.5만 |
|---|
| 2026.04.16 | ₩20,825 | ₩20,973 | ₩20,825 | ₩20,969 | +0.69% | 12만 |
|---|
| 2026.04.15 | ₩20,691 | ₩20,825 | ₩20,671 | ₩20,812 | +0.58% | 3.5만 |
|---|
| 2026.04.14 | ₩20,463 | ₩20,651 | ₩20,463 | ₩20,651 | +0.92% | 6.2만 |
|---|
| 2026.04.13 | ₩20,209 | ₩20,477 | ₩20,209 | ₩20,477 | +1.33% | 8.4만 |
|---|
| 2026.04.10 | ₩20,343 | ₩20,390 | ₩20,249 | ₩20,262 | -0.40% | 7.4만 |
|---|
| 2026.04.09 | ₩20,276 | ₩20,383 | ₩20,206 | ₩20,383 | +0.53% | 6.6만 |
|---|
| 2026.04.08 | ₩20,329 | ₩20,329 | ₩20,155 | ₩20,249 | -0.40% | 8.9만 |
|---|
| 2026.04.07 | ₩19,940 | ₩19,940 | ₩19,766 | ₩19,940 | 0.00% | 8.6만 |
|---|
| 2026.04.06 | ₩19,860 | ₩19,940 | ₩19,833 | ₩19,940 | +0.41% | 14.3만 |
|---|
| 2026.04.02 | ₩19,605 | ₩19,860 | ₩19,602 | ₩19,860 | +1.30% | 11만 |
|---|
| 2026.04.01 | ₩19,860 | ₩19,883 | ₩19,766 | ₩19,786 | -0.37% | 11.8만 |
|---|
| 2026.03.31 | ₩19,525 | ₩19,793 | ₩19,484 | ₩19,793 | +1.37% | 11.1만 |
|---|
| 2026.03.30 | ₩19,458 | ₩19,498 | ₩19,230 | ₩19,310 | -0.76% | 15.4만 |
|---|
| 2026.03.27 | ₩19,565 | ₩19,565 | ₩19,283 | ₩19,324 | -1.23% | 6.5만 |
|---|
| 2026.03.26 | ₩19,793 | ₩19,814 | ₩19,592 | ₩19,619 | -0.88% | 8.6만 |
|---|
| 2026.03.25 | ₩19,820 | ₩19,900 | ₩19,806 | ₩19,867 | +0.24% | 6.8만 |
|---|
| 2026.03.24 | ₩19,659 | ₩19,806 | ₩19,645 | ₩19,706 | +0.24% | 9.1만 |
|---|
| 2026.03.23 | ₩19,766 | ₩19,927 | ₩19,733 | ₩19,779 | +0.07% | 7.8만 |
|---|
| 2026.03.20 | ₩19,753 | ₩19,753 | ₩19,498 | ₩19,592 | -0.81% | 11.9만 |
|---|
| 2026.03.19 | ₩19,712 | ₩19,853 | ₩19,659 | ₩19,766 | +0.27% | 10.7만 |
|---|
| 2026.03.18 | ₩20,048 | ₩20,048 | ₩19,793 | ₩19,806 | -1.20% | 8.6만 |
|---|
| 2026.03.17 | ₩20,222 | ₩20,235 | ₩20,088 | ₩20,095 | -0.63% | 12.2만 |
|---|
| 2026.03.16 | ₩20,061 | ₩20,168 | ₩20,061 | ₩20,142 | +0.40% | 15.7만 |
|---|
| 2026.03.13 | ₩20,115 | ₩20,222 | ₩19,940 | ₩19,954 | -0.80% | 8.4만 |
|---|
| 2026.03.12 | ₩20,182 | ₩20,182 | ₩20,054 | ₩20,074 | -0.53% | 14.5만 |
|---|
| 2026.03.11 | ₩20,289 | ₩20,369 | ₩20,198 | ₩20,282 | -0.03% | 4.3만 |
|---|
| 2026.03.10 | ₩20,316 | ₩20,410 | ₩20,229 | ₩20,282 | -0.17% | 6.4만 |
|---|
| 2026.03.09 | ₩20,034 | ₩20,369 | ₩19,974 | ₩20,302 | +1.34% | 15.9만 |
|---|
| 2026.03.06 | ₩20,195 | ₩20,316 | ₩20,088 | ₩20,262 | +0.33% | 14.8만 |
|---|
| 2026.03.05 | ₩20,410 | ₩20,437 | ₩20,202 | ₩20,383 | -0.13% | 8.4만 |
|---|
| 2026.03.04 | ₩20,356 | ₩20,504 | ₩20,309 | ₩20,483 | +0.63% | 13.7만 |
|---|
| 2026.03.03 | ₩20,168 | ₩20,396 | ₩20,048 | ₩20,369 | +1.00% | 16.7만 |
|---|
| 2026.03.02 | ₩20,329 | ₩20,497 | ₩20,308 | ₩20,410 | +0.40% | 13.9만 |
|---|
| 2026.02.27 | ₩20,235 | ₩20,477 | ₩20,222 | ₩20,477 | +1.19% | 18.5만 |
|---|
| 2026.02.26 | ₩20,450 | ₩20,450 | ₩20,249 | ₩20,316 | -0.66% | 7.6만 |
|---|
| 2026.02.25 | ₩20,383 | ₩20,463 | ₩20,383 | ₩20,463 | +0.39% | 13.4만 |
|---|
| 2026.02.24 | ₩20,195 | ₩20,316 | ₩20,168 | ₩20,276 | +0.40% | 13만 |
|---|
| 2026.02.23 | ₩20,343 | ₩20,423 | ₩20,142 | ₩20,168 | -0.86% | 13.7만 |
|---|
| 2026.02.20 | ₩20,262 | ₩20,423 | ₩20,262 | ₩20,400 | +0.68% | 12.7만 |
|---|
| 2026.02.19 | ₩20,316 | ₩20,437 | ₩20,296 | ₩20,343 | +0.13% | 12.8만 |
|---|
| 2026.02.18 | ₩20,383 | ₩20,459 | ₩20,329 | ₩20,410 | +0.13% | 18.8만 |
|---|
| 2026.02.17 | ₩20,343 | ₩20,396 | ₩20,195 | ₩20,369 | +0.13% | 15만 |
|---|
| 2026.02.13 | ₩20,343 | ₩20,477 | ₩20,302 | ₩20,356 | +0.07% | 12.5만 |
|---|
| 2026.02.12 | ₩20,665 | ₩20,665 | ₩20,343 | ₩20,343 | -1.56% | 18.8만 |
|---|
| 2026.02.11 | ₩20,758 | ₩20,781 | ₩20,631 | ₩20,665 | -0.45% | 11.4만 |
|---|
| 2026.02.10 | ₩20,799 | ₩20,866 | ₩20,678 | ₩20,678 | -0.58% | 14.3만 |
|---|
| 2026.02.09 | ₩20,705 | ₩20,848 | ₩20,705 | ₩20,812 | +0.52% | 16.6만 |
|---|
| 2026.02.06 | ₩20,423 | ₩20,745 | ₩20,423 | ₩20,725 | +1.48% | 10.1만 |
|---|
| 2026.02.05 | ₩20,463 | ₩20,504 | ₩20,278 | ₩20,343 | -0.59% | 20.4만 |
|---|
| 2026.02.04 | ₩20,705 | ₩20,705 | ₩20,463 | ₩20,584 | -0.58% | 13.3만 |
|---|
| 2026.02.03 | ₩20,799 | ₩20,859 | ₩20,597 | ₩20,732 | -0.32% | 27.7만 |
|---|
| 2026.02.02 | ₩20,530 | ₩20,785 | ₩20,517 | ₩20,732 | +0.98% | 13.6만 |
|---|
| 2026.01.30 | ₩20,463 | ₩20,611 | ₩20,463 | ₩20,584 | +0.59% | 25.3만 |
|---|
| 2026.01.29 | ₩20,611 | ₩20,611 | ₩20,336 | ₩20,571 | -0.20% | 7.4만 |
|---|
| 2026.01.28 | ₩20,597 | ₩20,597 | ₩20,437 | ₩20,490 | -0.52% | 9.9만 |
|---|
| 2026.01.27 | ₩20,557 | ₩20,571 | ₩20,498 | ₩20,571 | +0.07% | 12.2만 |
|---|
| 2026.01.26 | ₩20,530 | ₩20,638 | ₩20,530 | ₩20,571 | +0.20% | 8.9만 |
|---|
| 2026.01.23 | ₩20,504 | ₩20,557 | ₩20,463 | ₩20,544 | +0.20% | 11.5만 |
|---|
| 2026.01.22 | ₩20,490 | ₩20,538 | ₩20,437 | ₩20,463 | -0.13% | 10.3만 |
|---|
| 2026.01.21 | ₩20,222 | ₩20,457 | ₩20,190 | ₩20,396 | +0.86% | 8.5만 |
|---|
| 2026.01.20 | ₩20,249 | ₩20,369 | ₩20,182 | ₩20,195 | -0.26% | 11.5만 |
|---|
| 2026.01.16 | ₩20,571 | ₩20,571 | ₩20,477 | ₩20,517 | -0.26% | 12.9만 |
|---|
| 2026.01.15 | ₩20,678 | ₩20,678 | ₩20,490 | ₩20,526 | -0.73% | 8.1만 |
|---|
| 2026.01.14 | ₩20,584 | ₩20,584 | ₩20,445 | ₩20,577 | -0.03% | 14.3만 |
|---|
| 2026.01.13 | ₩20,732 | ₩20,733 | ₩20,616 | ₩20,685 | -0.23% | 10만 |
|---|
| 2026.01.12 | ₩20,597 | ₩20,744 | ₩20,557 | ₩20,718 | +0.59% | 9.2만 |
|---|
| 2026.01.09 | ₩20,597 | ₩20,691 | ₩20,540 | ₩20,665 | +0.33% | 8.2만 |
|---|
| 2026.01.08 | ₩20,517 | ₩20,584 | ₩20,490 | ₩20,567 | +0.24% | 11.5만 |
|---|
| 2026.01.07 | ₩20,571 | ₩20,624 | ₩20,477 | ₩20,477 | -0.46% | 11.4만 |
|---|
| 2026.01.06 | ₩20,504 | ₩20,597 | ₩20,504 | ₩20,597 | +0.46% | 8.6만 |
|---|
| 2026.01.05 | ₩20,530 | ₩20,597 | ₩20,530 | ₩20,544 | +0.07% | 21.8만 |
|---|
| 2026.01.02 | ₩20,530 | ₩20,530 | ₩20,343 | ₩20,423 | -0.52% | 14.7만 |
|---|
| 2025.12.31 | ₩20,571 | ₩20,584 | ₩20,463 | ₩20,463 | -0.52% | 8.4만 |
|---|
| 2025.12.30 | ₩20,624 | ₩20,634 | ₩20,577 | ₩20,597 | -0.13% | 9.4만 |
|---|
| 2025.12.29 | ₩20,665 | ₩20,665 | ₩20,576 | ₩20,624 | -0.19% | 5.1만 |
|---|
| 2025.12.26 | ₩20,732 | ₩20,732 | ₩20,651 | ₩20,705 | -0.13% | 5.3만 |
|---|
| 2025.12.24 | ₩20,611 | ₩20,718 | ₩20,611 | ₩20,711 | +0.49% | 6.5만 |
|---|
| 2025.12.23 | ₩20,504 | ₩20,624 | ₩20,504 | ₩20,624 | +0.59% | 8.4만 |
|---|
| 2025.12.22 | ₩20,504 | ₩20,557 | ₩20,477 | ₩20,517 | +0.07% | 8.7만 |
|---|
| 2025.12.19 | ₩20,302 | ₩20,449 | ₩20,302 | ₩20,437 | +0.66% | 8.2만 |
|---|
| 2025.12.18 | ₩20,249 | ₩20,356 | ₩20,190 | ₩20,195 | -0.26% | 12.9만 |
|---|
| 2025.12.17 | ₩20,383 | ₩20,383 | ₩20,120 | ₩20,128 | -1.25% | 12.2만 |
|---|
| 2025.12.16 | ₩20,369 | ₩20,369 | ₩20,222 | ₩20,289 | -0.39% | 8.1만 |
|---|
| 2025.12.15 | ₩20,732 | ₩20,758 | ₩20,624 | ₩20,651 | -0.39% | 10.8만 |
|---|
| 2025.12.12 | ₩20,745 | ₩20,766 | ₩20,565 | ₩20,678 | -0.32% | 8.5만 |
|---|
| 2025.12.11 | ₩20,678 | ₩20,839 | ₩20,571 | ₩20,839 | +0.78% | 8.6만 |
|---|
| 2025.12.10 | ₩20,665 | ₩20,799 | ₩20,597 | ₩20,762 | +0.47% | 5.8만 |
|---|
| 2025.12.09 | ₩20,557 | ₩20,732 | ₩20,557 | ₩20,597 | +0.20% | 17.5만 |
|---|
| 2025.12.08 | ₩20,718 | ₩20,772 | ₩20,630 | ₩20,651 | -0.32% | 10.5만 |
|---|
| 2025.12.05 | ₩20,758 | ₩20,839 | ₩20,732 | ₩20,738 | -0.10% | 4.9만 |
|---|
| 2025.12.04 | ₩20,785 | ₩20,785 | ₩20,646 | ₩20,745 | -0.19% | 5.7만 |
|---|
| 2025.12.03 | ₩20,530 | ₩20,758 | ₩20,530 | ₩20,691 | +0.78% | 9.7만 |
|---|
| 2025.12.02 | ₩20,611 | ₩20,678 | ₩20,537 | ₩20,557 | -0.26% | 10.9만 |
|---|
| 2025.12.01 | ₩20,611 | ₩20,705 | ₩20,584 | ₩20,584 | -0.13% | 31.5만 |
|---|
| 2025.11.28 | ₩20,651 | ₩20,765 | ₩20,651 | ₩20,762 | +0.54% | 3.1만 |
|---|
| 2025.11.26 | ₩20,530 | ₩20,705 | ₩20,530 | ₩20,651 | +0.59% | 7.9만 |
|---|
| 2025.11.25 | ₩20,329 | ₩20,504 | ₩20,206 | ₩20,496 | +0.82% | 8.5만 |
|---|
| 2025.11.24 | ₩20,115 | ₩20,329 | ₩20,115 | ₩20,289 | +0.87% | 6.3만 |
|---|
| 2025.11.21 | ₩19,954 | ₩20,182 | ₩19,860 | ₩20,032 | +0.39% | 8.7만 |
|---|
| 2025.11.20 | ₩20,437 | ₩20,555 | ₩19,927 | ₩19,936 | -2.45% | 15.2만 |
|---|
| 2025.11.19 | ₩20,182 | ₩20,329 | ₩20,096 | ₩20,186 | +0.02% | 9.8만 |
|---|
| 2025.11.18 | ₩20,222 | ₩20,315 | ₩20,061 | ₩20,168 | -0.27% | 8.2만 |
|---|
| 2025.11.17 | ₩20,410 | ₩20,530 | ₩20,249 | ₩20,329 | -0.39% | 5.4만 |
|---|
| 2025.11.14 | ₩20,329 | ₩20,571 | ₩20,269 | ₩20,474 | +0.71% | 5.9만 |
|---|
| 2025.11.13 | ₩20,758 | ₩20,758 | ₩20,470 | ₩20,530 | -1.10% | 11만 |
|---|
| 2025.11.12 | ₩20,866 | ₩20,866 | ₩20,772 | ₩20,852 | -0.06% | 5.4만 |
|---|
| 2025.11.11 | ₩20,638 | ₩20,772 | ₩20,584 | ₩20,758 | +0.58% | 4.9만 |
|---|
| 2025.11.10 | ₩20,571 | ₩20,678 | ₩20,504 | ₩20,678 | +0.52% | 11만 |
|---|
| 2025.11.07 | ₩20,356 | ₩20,383 | ₩20,115 | ₩20,383 | +0.13% | 8.2만 |
|---|
| 2025.11.06 | ₩20,530 | ₩20,544 | ₩20,329 | ₩20,410 | -0.59% | 8.4만 |
|---|
| 2025.11.05 | ₩20,477 | ₩20,677 | ₩20,477 | ₩20,544 | +0.33% | 8.1만 |
|---|
| 2025.11.04 | ₩20,530 | ₩20,665 | ₩20,490 | ₩20,557 | +0.13% | 8.9만 |
|---|
| 2025.11.03 | ₩20,825 | ₩20,825 | ₩20,651 | ₩20,691 | -0.64% | 61.9만 |
|---|
| 2025.10.31 | ₩20,825 | ₩20,825 | ₩20,651 | ₩20,778 | -0.23% | 9.8만 |
|---|
| 2025.10.30 | ₩20,812 | ₩20,847 | ₩20,705 | ₩20,718 | -0.45% | 7.2만 |
|---|
| 2025.10.29 | ₩20,960 | ₩20,990 | ₩20,825 | ₩20,866 | -0.45% | 9.6만 |
|---|
| 2025.10.28 | ₩20,919 | ₩21,000 | ₩20,892 | ₩20,960 | +0.19% | 6만 |
|---|
| 2025.10.27 | ₩20,825 | ₩20,887 | ₩20,765 | ₩20,887 | +0.30% | 5.3만 |
|---|
| 2025.10.24 | ₩20,624 | ₩20,726 | ₩20,624 | ₩20,691 | +0.33% | 27.1만 |
|---|
| 2025.10.23 | ₩20,329 | ₩20,508 | ₩20,329 | ₩20,437 | +0.53% | 6만 |
|---|
| 2025.10.22 | ₩20,517 | ₩20,517 | ₩20,276 | ₩20,396 | -0.59% | 6.8만 |
|---|
| 2025.10.21 | ₩20,504 | ₩20,584 | ₩20,504 | ₩20,517 | +0.07% | 6.3만 |
|---|
| 2025.10.20 | ₩20,437 | ₩20,530 | ₩20,383 | ₩20,530 | +0.46% | 6.9만 |
|---|
| 2025.10.17 | ₩20,222 | ₩20,356 | ₩20,168 | ₩20,356 | +0.66% | 2.8만 |
|---|
| 2025.10.16 | ₩20,437 | ₩20,490 | ₩20,195 | ₩20,249 | -0.92% | 3.5만 |
|---|
| 2025.10.15 | ₩20,343 | ₩20,571 | ₩20,262 | ₩20,394 | +0.25% | 3만 |
|---|
| 2025.10.14 | ₩20,074 | ₩20,343 | ₩19,981 | ₩20,235 | +0.80% | 5.5만 |
|---|
| 2025.10.13 | ₩20,128 | ₩20,261 | ₩20,128 | ₩20,195 | +0.33% | 6.6만 |
|---|
| 2025.10.10 | ₩20,517 | ₩20,517 | ₩19,954 | ₩19,954 | -2.75% | 10.9만 |
|---|