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 | ₩23,509 | ₩23,644 | ₩23,489 | ₩23,644 | +0.57% | 5.5만 |
| 2026.10.08 | ₩23,416 | ₩23,442 | ₩23,342 | ₩23,442 | +0.11% | 8.4만 |
| 2026.10.07 | ₩23,362 | ₩23,442 | ₩23,328 | ₩23,416 | +0.23% | 6.3만 |
| 2026.10.06 | ₩23,335 | ₩23,442 | ₩23,268 | ₩23,442 | +0.46% | 8.6만 |
| 2026.10.05 | ₩23,040 | ₩23,241 | ₩23,040 | ₩23,188 | +0.64% | 6만 |
| 2026.10.02 | ₩23,094 | ₩23,121 | ₩23,000 | ₩23,054 | -0.17% | 8.6만 |
| 2026.10.01 | ₩23,000 | ₩23,013 | ₩22,812 | ₩22,919 | -0.35% | 11.1만 |
| 2026.09.30 | ₩23,121 | ₩23,134 | ₩22,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,946 |
| -0.75% |
| 7.3만 |
| 2026.09.29 | ₩23,094 | ₩23,121 | ₩23,040 | ₩23,054 | -0.17% | 11만 |
|---|
| 2026.09.28 | ₩23,241 | ₩23,248 | ₩23,107 | ₩23,107 | -0.58% | 11.7만 |
|---|
| 2026.09.25 | ₩23,322 | ₩23,349 | ₩23,221 | ₩23,335 | +0.06% | 12만 |
|---|
| 2026.09.24 | ₩23,201 | ₩23,322 | ₩23,201 | ₩23,295 | +0.40% | 11.4만 |
|---|
| 2026.09.23 | ₩23,402 | ₩23,402 | ₩23,221 | ₩23,228 | -0.74% | 8.4만 |
|---|
| 2026.09.22 | ₩23,469 | ₩23,489 | ₩23,355 | ₩23,377 | -0.39% | 9.4만 |
|---|
| 2026.09.21 | ₩23,228 | ₩23,516 | ₩23,228 | ₩23,483 | +1.10% | 16.1만 |
|---|
| 2026.09.18 | ₩23,161 | ₩23,229 | ₩23,067 | ₩23,121 | -0.17% | 9.7만 |
|---|
| 2026.09.17 | ₩23,255 | ₩23,255 | ₩23,168 | ₩23,228 | -0.12% | 8.5만 |
|---|
| 2026.09.16 | ₩23,214 | ₩23,241 | ₩22,946 | ₩23,067 | -0.64% | 12.2만 |
|---|
| 2026.09.15 | ₩23,214 | ₩23,248 | ₩23,174 | ₩23,208 | -0.03% | 13만 |
|---|
| 2026.09.14 | ₩23,255 | ₩23,362 | ₩23,228 | ₩23,295 | +0.17% | 13.6만 |
|---|
| 2026.09.11 | ₩23,295 | ₩23,335 | ₩23,228 | ₩23,281 | -0.06% | 10.3만 |
|---|
| 2026.09.10 | ₩23,147 | ₩23,188 | ₩23,080 | ₩23,107 | -0.17% | 10.7만 |
|---|
| 2026.09.09 | ₩23,201 | ₩23,268 | ₩23,161 | ₩23,241 | +0.17% | 10.5만 |
|---|
| 2026.09.08 | ₩23,268 | ₩23,268 | ₩23,208 | ₩23,255 | -0.06% | 7.1만 |
|---|
| 2026.09.04 | ₩23,442 | ₩23,483 | ₩23,287 | ₩23,295 | -0.63% | 14.9만 |
|---|
| 2026.09.03 | ₩23,416 | ₩23,571 | ₩23,389 | ₩23,536 | +0.52% | 9.2만 |
|---|
| 2026.09.02 | ₩23,268 | ₩23,369 | ₩23,268 | ₩23,322 | +0.23% | 12.2만 |
|---|
| 2026.09.01 | ₩23,241 | ₩23,362 | ₩23,201 | ₩23,221 | -0.09% | 9.7만 |
|---|
| 2026.08.31 | ₩23,308 | ₩23,349 | ₩23,275 | ₩23,322 | +0.06% | 6.3만 |
|---|
| 2026.08.28 | ₩23,308 | ₩23,469 | ₩23,308 | ₩23,367 | +0.25% | 4.9만 |
|---|
| 2026.08.27 | ₩23,281 | ₩23,335 | ₩23,241 | ₩23,302 | +0.09% | 4.4만 |
|---|
| 2026.08.26 | ₩23,295 | ₩23,369 | ₩23,268 | ₩23,295 | 0.00% | 6.7만 |
|---|
| 2026.08.25 | ₩23,308 | ₩23,375 | ₩23,308 | ₩23,369 | +0.26% | 9.2만 |
|---|
| 2026.08.24 | ₩23,281 | ₩23,349 | ₩23,248 | ₩23,308 | +0.12% | 4.8만 |
|---|
| 2026.08.21 | ₩23,161 | ₩23,343 | ₩23,161 | ₩23,281 | +0.52% | 7만 |
|---|
| 2026.08.20 | ₩23,228 | ₩23,303 | ₩23,080 | ₩23,080 | -0.64% | 12만 |
|---|
| 2026.08.19 | ₩23,281 | ₩23,456 | ₩23,281 | ₩23,389 | +0.46% | 5.7만 |
|---|
| 2026.08.18 | ₩23,214 | ₩23,275 | ₩23,208 | ₩23,228 | +0.06% | 5.6만 |
|---|
| 2026.08.17 | ₩23,335 | ₩23,349 | ₩23,188 | ₩23,188 | -0.63% | 10만 |
|---|
| 2026.08.14 | ₩23,402 | ₩23,442 | ₩23,362 | ₩23,362 | -0.17% | 3.3만 |
|---|
| 2026.08.13 | ₩23,429 | ₩23,483 | ₩23,355 | ₩23,429 | 0.00% | 4.9만 |
|---|
| 2026.08.12 | ₩23,308 | ₩23,382 | ₩23,281 | ₩23,375 | +0.29% | 6.1만 |
|---|
| 2026.08.11 | ₩23,509 | ₩23,509 | ₩23,315 | ₩23,315 | -0.83% | 3.7만 |
|---|
| 2026.08.10 | ₩23,308 | ₩23,483 | ₩23,308 | ₩23,442 | +0.58% | 6.6만 |
|---|
| 2026.08.07 | ₩23,198 | ₩23,335 | ₩23,198 | ₩23,335 | +0.59% | 6.6만 |
|---|
| 2026.08.06 | ₩23,281 | ₩23,335 | ₩23,134 | ₩23,188 | -0.40% | 15.2만 |
|---|
| 2026.08.05 | ₩23,322 | ₩23,322 | ₩23,141 | ₩23,174 | -0.63% | 7만 |
|---|
| 2026.08.04 | ₩22,799 | ₩23,255 | ₩22,799 | ₩23,196 | +1.74% | 9.9만 |
|---|
| 2026.08.03 | ₩22,611 | ₩22,799 | ₩22,611 | ₩22,772 | +0.71% | 4만 |
|---|
| 2026.07.31 | ₩22,383 | ₩22,584 | ₩22,316 | ₩22,557 | +0.78% | 8.3만 |
|---|
| 2026.07.30 | ₩22,182 | ₩22,423 | ₩22,182 | ₩22,356 | +0.79% | 8.1만 |
|---|
| 2026.07.29 | ₩22,447 | ₩22,577 | ₩22,262 | ₩22,262 | -0.82% | 6.1만 |
|---|
| 2026.07.28 | ₩22,463 | ₩22,573 | ₩22,463 | ₩22,504 | +0.18% | 4.4만 |
|---|
| 2026.07.27 | ₩22,383 | ₩22,437 | ₩22,341 | ₩22,368 | -0.07% | 4만 |
|---|
| 2026.07.24 | ₩22,155 | ₩22,316 | ₩22,155 | ₩22,262 | +0.48% | 3.5만 |
|---|
| 2026.07.23 | ₩22,182 | ₩22,202 | ₩22,075 | ₩22,155 | -0.12% | 5.2만 |
|---|
| 2026.07.22 | ₩22,477 | ₩22,477 | ₩22,370 | ₩22,383 | -0.42% | 3.7만 |
|---|
| 2026.07.21 | ₩22,316 | ₩22,423 | ₩22,242 | ₩22,423 | +0.48% | 15.7만 |
|---|
| 2026.07.20 | ₩22,383 | ₩22,383 | ₩22,222 | ₩22,222 | -0.72% | 5.4만 |
|---|
| 2026.07.17 | ₩22,356 | ₩22,443 | ₩22,290 | ₩22,343 | -0.06% | 5만 |
|---|
| 2026.07.16 | ₩22,504 | ₩22,598 | ₩22,463 | ₩22,557 | +0.24% | 4.4만 |
|---|
| 2026.07.15 | ₩22,463 | ₩22,544 | ₩22,463 | ₩22,482 | +0.08% | 4.3만 |
|---|
| 2026.07.14 | ₩22,450 | ₩22,530 | ₩22,416 | ₩22,416 | -0.15% | 5.6만 |
|---|
| 2026.07.13 | ₩22,651 | ₩22,658 | ₩22,557 | ₩22,557 | -0.41% | 4.5만 |
|---|
| 2026.07.10 | ₩22,651 | ₩22,670 | ₩22,544 | ₩22,651 | 0.00% | 5.7만 |
|---|
| 2026.07.09 | ₩22,383 | ₩22,571 | ₩22,316 | ₩22,571 | +0.84% | 5.1만 |
|---|
| 2026.07.08 | ₩22,477 | ₩22,509 | ₩22,437 | ₩22,450 | -0.12% | 8.1만 |
|---|
| 2026.07.07 | ₩22,718 | ₩22,772 | ₩22,624 | ₩22,634 | -0.37% | 8.1만 |
|---|
| 2026.07.06 | ₩22,504 | ₩22,598 | ₩22,438 | ₩22,583 | +0.35% | 9.7만 |
|---|
| 2026.07.02 | ₩22,302 | ₩22,463 | ₩22,302 | ₩22,463 | +0.72% | 7.5만 |
|---|
| 2026.07.01 | ₩22,128 | ₩22,329 | ₩22,121 | ₩22,256 | +0.58% | 6.4만 |
|---|
| 2026.06.30 | ₩22,088 | ₩22,182 | ₩22,007 | ₩22,128 | +0.18% | 5.1만 |
|---|
| 2026.06.29 | ₩21,900 | ₩22,075 | ₩21,860 | ₩22,072 | +0.78% | 6만 |
|---|
| 2026.06.26 | ₩21,672 | ₩21,914 | ₩21,659 | ₩21,753 | +0.37% | 7.3만 |
|---|
| 2026.06.25 | ₩21,873 | ₩21,873 | ₩21,632 | ₩21,712 | -0.74% | 8만 |
|---|
| 2026.06.24 | ₩21,914 | ₩21,934 | ₩21,730 | ₩21,806 | -0.49% | 6.2만 |
|---|
| 2026.06.23 | ₩21,833 | ₩21,947 | ₩21,806 | ₩21,912 | +0.36% | 3.8만 |
|---|
| 2026.06.22 | ₩22,101 | ₩22,142 | ₩21,934 | ₩21,967 | -0.61% | 10.2만 |
|---|
| 2026.06.18 | ₩22,235 | ₩22,235 | ₩21,994 | ₩22,101 | -0.60% | 8.9만 |
|---|
| 2026.06.17 | ₩22,249 | ₩22,302 | ₩21,987 | ₩22,048 | -0.90% | 9만 |
|---|
| 2026.06.16 | ₩22,437 | ₩22,437 | ₩22,262 | ₩22,302 | -0.60% | 5.1만 |
|---|
| 2026.06.15 | ₩22,370 | ₩22,463 | ₩22,316 | ₩22,423 | +0.24% | 8.9만 |
|---|
| 2026.06.12 | ₩22,182 | ₩22,235 | ₩22,054 | ₩22,155 | -0.12% | 10.8만 |
|---|
| 2026.06.11 | ₩21,887 | ₩22,144 | ₩21,789 | ₩22,088 | +0.92% | 8.9만 |
|---|
| 2026.06.10 | ₩22,075 | ₩22,168 | ₩21,877 | ₩21,877 | -0.89% | 6.9만 |
|---|
| 2026.06.09 | ₩22,329 | ₩22,332 | ₩21,826 | ₩22,088 | -1.08% | 8.2만 |
|---|
| 2026.06.08 | ₩22,262 | ₩22,356 | ₩22,195 | ₩22,195 | -0.30% | 8.9만 |
|---|
| 2026.06.05 | ₩22,584 | ₩22,584 | ₩22,115 | ₩22,168 | -1.84% | 5.8만 |
|---|
| 2026.06.04 | ₩22,530 | ₩22,678 | ₩22,530 | ₩22,651 | +0.54% | 7.3만 |
|---|
| 2026.06.03 | ₩22,691 | ₩22,691 | ₩22,557 | ₩22,557 | -0.59% | 6.6만 |
|---|
| 2026.06.02 | ₩22,557 | ₩22,745 | ₩22,557 | ₩22,745 | +0.83% | 11.2만 |
|---|
| 2026.06.01 | ₩22,557 | ₩22,712 | ₩22,532 | ₩22,638 | +0.36% | 6.6만 |
|---|
| 2026.05.29 | ₩22,504 | ₩22,638 | ₩22,504 | ₩22,611 | +0.48% | 7.5만 |
|---|
| 2026.05.28 | ₩22,302 | ₩22,526 | ₩22,302 | ₩22,504 | +0.90% | 5.5만 |
|---|
| 2026.05.27 | ₩22,302 | ₩22,343 | ₩22,256 | ₩22,316 | +0.06% | 3.6만 |
|---|
| 2026.05.26 | ₩22,383 | ₩22,383 | ₩22,222 | ₩22,302 | -0.36% | 11.3만 |
|---|
| 2026.05.22 | ₩22,329 | ₩22,390 | ₩22,269 | ₩22,285 | -0.20% | 9.6만 |
|---|
| 2026.05.21 | ₩22,021 | ₩22,195 | ₩21,981 | ₩22,164 | +0.65% | 19.8만 |
|---|
| 2026.05.20 | ₩21,940 | ₩22,084 | ₩21,914 | ₩22,048 | +0.49% | 3.4만 |
|---|
| 2026.05.19 | ₩21,954 | ₩22,007 | ₩21,887 | ₩21,914 | -0.18% | 11.1만 |
|---|
| 2026.05.18 | ₩21,860 | ₩22,028 | ₩21,860 | ₩22,028 | +0.77% | 9.2만 |
|---|
| 2026.05.15 | ₩21,994 | ₩22,061 | ₩21,914 | ₩21,914 | -0.37% | 8.3만 |
|---|
| 2026.05.14 | ₩21,954 | ₩22,195 | ₩21,954 | ₩22,142 | +0.86% | 13.7만 |
|---|
| 2026.05.13 | ₩21,833 | ₩21,927 | ₩21,753 | ₩21,900 | +0.31% | 26.8만 |
|---|
| 2026.05.12 | ₩21,739 | ₩21,847 | ₩21,686 | ₩21,847 | +0.49% | 8.4만 |
|---|
| 2026.05.11 | ₩21,766 | ₩21,820 | ₩21,739 | ₩21,739 | -0.12% | 11.4만 |
|---|
| 2026.05.08 | ₩21,712 | ₩21,806 | ₩21,706 | ₩21,806 | +0.43% | 8만 |
|---|
| 2026.05.07 | ₩21,739 | ₩21,739 | ₩21,572 | ₩21,659 | -0.37% | 5.7만 |
|---|
| 2026.05.06 | ₩21,511 | ₩21,699 | ₩21,511 | ₩21,699 | +0.87% | 7.1만 |
|---|
| 2026.05.05 | ₩21,404 | ₩21,417 | ₩21,330 | ₩21,353 | -0.24% | 6.8만 |
|---|
| 2026.05.04 | ₩21,391 | ₩21,404 | ₩21,270 | ₩21,310 | -0.38% | 9.8만 |
|---|
| 2026.05.01 | ₩21,471 | ₩21,525 | ₩21,417 | ₩21,417 | -0.25% | 6.5만 |
|---|
| 2026.04.30 | ₩21,122 | ₩21,391 | ₩21,122 | ₩21,377 | +1.21% | 7만 |
|---|
| 2026.04.29 | ₩21,069 | ₩21,149 | ₩20,995 | ₩21,109 | +0.19% | 9.9만 |
|---|
| 2026.04.28 | ₩21,015 | ₩21,069 | ₩21,002 | ₩21,015 | 0.00% | 6.2만 |
|---|
| 2026.04.27 | ₩21,096 | ₩21,122 | ₩21,055 | ₩21,089 | -0.03% | 6만 |
|---|
| 2026.04.24 | ₩21,163 | ₩21,163 | ₩21,042 | ₩21,148 | -0.07% | 5.6만 |
|---|
| 2026.04.23 | ₩21,122 | ₩21,148 | ₩20,881 | ₩21,042 | -0.38% | 7.5만 |
|---|
| 2026.04.22 | ₩21,122 | ₩21,176 | ₩21,062 | ₩21,176 | +0.25% | 9만 |
|---|
| 2026.04.21 | ₩21,042 | ₩21,109 | ₩20,941 | ₩20,988 | -0.25% | 10.5만 |
|---|
| 2026.04.20 | ₩21,096 | ₩21,109 | ₩20,961 | ₩21,002 | -0.45% | 7.8만 |
|---|
| 2026.04.17 | ₩20,935 | ₩21,163 | ₩20,935 | ₩21,122 | +0.90% | 10.5만 |
|---|
| 2026.04.16 | ₩20,827 | ₩20,975 | ₩20,827 | ₩20,971 | +0.69% | 12만 |
|---|
| 2026.04.15 | ₩20,693 | ₩20,827 | ₩20,673 | ₩20,814 | +0.58% | 3.5만 |
|---|
| 2026.04.14 | ₩20,465 | ₩20,653 | ₩20,465 | ₩20,653 | +0.92% | 6.2만 |
|---|
| 2026.04.13 | ₩20,210 | ₩20,479 | ₩20,210 | ₩20,479 | +1.33% | 8.4만 |
|---|
| 2026.04.10 | ₩20,344 | ₩20,391 | ₩20,251 | ₩20,264 | -0.40% | 7.4만 |
|---|
| 2026.04.09 | ₩20,277 | ₩20,385 | ₩20,208 | ₩20,385 | +0.53% | 6.6만 |
|---|
| 2026.04.08 | ₩20,331 | ₩20,331 | ₩20,157 | ₩20,251 | -0.40% | 8.9만 |
|---|
| 2026.04.07 | ₩19,942 | ₩19,942 | ₩19,768 | ₩19,942 | 0.00% | 8.6만 |
|---|
| 2026.04.06 | ₩19,862 | ₩19,942 | ₩19,835 | ₩19,942 | +0.41% | 14.3만 |
|---|
| 2026.04.02 | ₩19,607 | ₩19,862 | ₩19,604 | ₩19,862 | +1.30% | 11만 |
|---|
| 2026.04.01 | ₩19,862 | ₩19,884 | ₩19,768 | ₩19,788 | -0.37% | 11.8만 |
|---|
| 2026.03.31 | ₩19,526 | ₩19,795 | ₩19,486 | ₩19,795 | +1.37% | 11.1만 |
|---|
| 2026.03.30 | ₩19,459 | ₩19,500 | ₩19,231 | ₩19,312 | -0.76% | 15.4만 |
|---|
| 2026.03.27 | ₩19,567 | ₩19,567 | ₩19,285 | ₩19,325 | -1.23% | 6.5만 |
|---|
| 2026.03.26 | ₩19,795 | ₩19,816 | ₩19,593 | ₩19,620 | -0.88% | 8.6만 |
|---|
| 2026.03.25 | ₩19,821 | ₩19,902 | ₩19,808 | ₩19,868 | +0.24% | 6.8만 |
|---|
| 2026.03.24 | ₩19,661 | ₩19,808 | ₩19,647 | ₩19,707 | +0.24% | 9.1만 |
|---|
| 2026.03.23 | ₩19,768 | ₩19,929 | ₩19,734 | ₩19,781 | +0.07% | 7.8만 |
|---|
| 2026.03.20 | ₩19,754 | ₩19,754 | ₩19,500 | ₩19,593 | -0.81% | 11.9만 |
|---|
| 2026.03.19 | ₩19,714 | ₩19,855 | ₩19,661 | ₩19,768 | +0.27% | 10.7만 |
|---|
| 2026.03.18 | ₩20,049 | ₩20,049 | ₩19,795 | ₩19,808 | -1.20% | 8.6만 |
|---|
| 2026.03.17 | ₩20,224 | ₩20,237 | ₩20,090 | ₩20,096 | -0.63% | 12.2만 |
|---|
| 2026.03.16 | ₩20,063 | ₩20,170 | ₩20,063 | ₩20,143 | +0.40% | 15.7만 |
|---|
| 2026.03.13 | ₩20,117 | ₩20,224 | ₩19,942 | ₩19,956 | -0.80% | 8.4만 |
|---|
| 2026.03.12 | ₩20,184 | ₩20,184 | ₩20,056 | ₩20,076 | -0.53% | 14.5만 |
|---|
| 2026.03.11 | ₩20,291 | ₩20,371 | ₩20,200 | ₩20,284 | -0.03% | 4.3만 |
|---|
| 2026.03.10 | ₩20,318 | ₩20,412 | ₩20,230 | ₩20,284 | -0.17% | 6.4만 |
|---|
| 2026.03.09 | ₩20,036 | ₩20,371 | ₩19,976 | ₩20,304 | +1.34% | 15.9만 |
|---|
| 2026.03.06 | ₩20,197 | ₩20,318 | ₩20,090 | ₩20,264 | +0.33% | 14.8만 |
|---|
| 2026.03.05 | ₩20,412 | ₩20,438 | ₩20,204 | ₩20,385 | -0.13% | 8.4만 |
|---|
| 2026.03.04 | ₩20,358 | ₩20,505 | ₩20,311 | ₩20,485 | +0.63% | 13.7만 |
|---|
| 2026.03.03 | ₩20,170 | ₩20,398 | ₩20,049 | ₩20,371 | +1.00% | 16.7만 |
|---|
| 2026.03.02 | ₩20,331 | ₩20,499 | ₩20,310 | ₩20,412 | +0.40% | 13.9만 |
|---|
| 2026.02.27 | ₩20,237 | ₩20,479 | ₩20,224 | ₩20,479 | +1.19% | 18.5만 |
|---|
| 2026.02.26 | ₩20,452 | ₩20,452 | ₩20,251 | ₩20,318 | -0.66% | 7.6만 |
|---|
| 2026.02.25 | ₩20,385 | ₩20,465 | ₩20,385 | ₩20,465 | +0.39% | 13.4만 |
|---|
| 2026.02.24 | ₩20,197 | ₩20,318 | ₩20,170 | ₩20,277 | +0.40% | 13만 |
|---|
| 2026.02.23 | ₩20,344 | ₩20,425 | ₩20,143 | ₩20,170 | -0.86% | 13.7만 |
|---|
| 2026.02.20 | ₩20,264 | ₩20,425 | ₩20,264 | ₩20,402 | +0.68% | 12.7만 |
|---|
| 2026.02.19 | ₩20,318 | ₩20,438 | ₩20,298 | ₩20,344 | +0.13% | 12.8만 |
|---|
| 2026.02.18 | ₩20,385 | ₩20,461 | ₩20,331 | ₩20,412 | +0.13% | 18.8만 |
|---|
| 2026.02.17 | ₩20,344 | ₩20,398 | ₩20,197 | ₩20,371 | +0.13% | 15만 |
|---|
| 2026.02.13 | ₩20,344 | ₩20,479 | ₩20,304 | ₩20,358 | +0.07% | 12.5만 |
|---|
| 2026.02.12 | ₩20,666 | ₩20,666 | ₩20,344 | ₩20,344 | -1.56% | 18.8만 |
|---|
| 2026.02.11 | ₩20,760 | ₩20,783 | ₩20,633 | ₩20,666 | -0.45% | 11.4만 |
|---|
| 2026.02.10 | ₩20,800 | ₩20,868 | ₩20,680 | ₩20,680 | -0.58% | 14.3만 |
|---|
| 2026.02.09 | ₩20,707 | ₩20,850 | ₩20,707 | ₩20,814 | +0.52% | 16.6만 |
|---|
| 2026.02.06 | ₩20,425 | ₩20,747 | ₩20,425 | ₩20,727 | +1.48% | 10.1만 |
|---|
| 2026.02.05 | ₩20,465 | ₩20,505 | ₩20,280 | ₩20,344 | -0.59% | 20.4만 |
|---|
| 2026.02.04 | ₩20,707 | ₩20,707 | ₩20,465 | ₩20,586 | -0.58% | 13.3만 |
|---|
| 2026.02.03 | ₩20,800 | ₩20,861 | ₩20,599 | ₩20,733 | -0.32% | 27.7만 |
|---|
| 2026.02.02 | ₩20,532 | ₩20,787 | ₩20,519 | ₩20,733 | +0.98% | 13.6만 |
|---|
| 2026.01.30 | ₩20,465 | ₩20,613 | ₩20,465 | ₩20,586 | +0.59% | 25.3만 |
|---|
| 2026.01.29 | ₩20,613 | ₩20,613 | ₩20,338 | ₩20,572 | -0.20% | 7.4만 |
|---|
| 2026.01.28 | ₩20,599 | ₩20,599 | ₩20,438 | ₩20,492 | -0.52% | 9.9만 |
|---|
| 2026.01.27 | ₩20,559 | ₩20,572 | ₩20,500 | ₩20,572 | +0.07% | 12.2만 |
|---|
| 2026.01.26 | ₩20,532 | ₩20,640 | ₩20,532 | ₩20,572 | +0.20% | 8.9만 |
|---|
| 2026.01.23 | ₩20,505 | ₩20,559 | ₩20,465 | ₩20,546 | +0.20% | 11.5만 |
|---|
| 2026.01.22 | ₩20,492 | ₩20,540 | ₩20,438 | ₩20,465 | -0.13% | 10.3만 |
|---|
| 2026.01.21 | ₩20,224 | ₩20,458 | ₩20,192 | ₩20,398 | +0.86% | 8.5만 |
|---|
| 2026.01.20 | ₩20,251 | ₩20,371 | ₩20,184 | ₩20,197 | -0.26% | 11.5만 |
|---|
| 2026.01.16 | ₩20,572 | ₩20,572 | ₩20,479 | ₩20,519 | -0.26% | 12.9만 |
|---|
| 2026.01.15 | ₩20,680 | ₩20,680 | ₩20,492 | ₩20,528 | -0.73% | 8.1만 |
|---|
| 2026.01.14 | ₩20,586 | ₩20,586 | ₩20,446 | ₩20,579 | -0.03% | 14.3만 |
|---|
| 2026.01.13 | ₩20,733 | ₩20,735 | ₩20,618 | ₩20,686 | -0.23% | 10만 |
|---|
| 2026.01.12 | ₩20,599 | ₩20,745 | ₩20,559 | ₩20,720 | +0.59% | 9.2만 |
|---|
| 2026.01.09 | ₩20,599 | ₩20,693 | ₩20,542 | ₩20,666 | +0.33% | 8.2만 |
|---|
| 2026.01.08 | ₩20,519 | ₩20,586 | ₩20,492 | ₩20,568 | +0.24% | 11.5만 |
|---|
| 2026.01.07 | ₩20,572 | ₩20,626 | ₩20,479 | ₩20,479 | -0.46% | 11.4만 |
|---|
| 2026.01.06 | ₩20,505 | ₩20,599 | ₩20,505 | ₩20,599 | +0.46% | 8.6만 |
|---|
| 2026.01.05 | ₩20,532 | ₩20,599 | ₩20,532 | ₩20,546 | +0.07% | 21.8만 |
|---|
| 2026.01.02 | ₩20,532 | ₩20,532 | ₩20,344 | ₩20,425 | -0.52% | 14.7만 |
|---|
| 2025.12.31 | ₩20,572 | ₩20,586 | ₩20,465 | ₩20,465 | -0.52% | 8.4만 |
|---|
| 2025.12.30 | ₩20,626 | ₩20,636 | ₩20,579 | ₩20,599 | -0.13% | 9.4만 |
|---|
| 2025.12.29 | ₩20,666 | ₩20,666 | ₩20,578 | ₩20,626 | -0.19% | 5.1만 |
|---|
| 2025.12.26 | ₩20,733 | ₩20,733 | ₩20,653 | ₩20,707 | -0.13% | 5.3만 |
|---|
| 2025.12.24 | ₩20,613 | ₩20,720 | ₩20,613 | ₩20,713 | +0.49% | 6.5만 |
|---|
| 2025.12.23 | ₩20,505 | ₩20,626 | ₩20,505 | ₩20,626 | +0.59% | 8.4만 |
|---|
| 2025.12.22 | ₩20,505 | ₩20,559 | ₩20,479 | ₩20,519 | +0.07% | 8.7만 |
|---|
| 2025.12.19 | ₩20,304 | ₩20,450 | ₩20,304 | ₩20,438 | +0.66% | 8.2만 |
|---|
| 2025.12.18 | ₩20,251 | ₩20,358 | ₩20,192 | ₩20,197 | -0.26% | 12.9만 |
|---|
| 2025.12.17 | ₩20,385 | ₩20,385 | ₩20,122 | ₩20,130 | -1.25% | 12.2만 |
|---|
| 2025.12.16 | ₩20,371 | ₩20,371 | ₩20,224 | ₩20,291 | -0.39% | 8.1만 |
|---|
| 2025.12.15 | ₩20,733 | ₩20,760 | ₩20,626 | ₩20,653 | -0.39% | 10.8만 |
|---|
| 2025.12.12 | ₩20,747 | ₩20,768 | ₩20,567 | ₩20,680 | -0.32% | 8.5만 |
|---|
| 2025.12.11 | ₩20,680 | ₩20,841 | ₩20,572 | ₩20,841 | +0.78% | 8.6만 |
|---|
| 2025.12.10 | ₩20,666 | ₩20,800 | ₩20,599 | ₩20,764 | +0.47% | 5.8만 |
|---|
| 2025.12.09 | ₩20,559 | ₩20,733 | ₩20,559 | ₩20,599 | +0.20% | 17.5만 |
|---|
| 2025.12.08 | ₩20,720 | ₩20,774 | ₩20,631 | ₩20,653 | -0.32% | 10.5만 |
|---|
| 2025.12.05 | ₩20,760 | ₩20,841 | ₩20,733 | ₩20,740 | -0.10% | 4.9만 |
|---|
| 2025.12.04 | ₩20,787 | ₩20,787 | ₩20,648 | ₩20,747 | -0.19% | 5.7만 |
|---|
| 2025.12.03 | ₩20,532 | ₩20,760 | ₩20,532 | ₩20,693 | +0.78% | 9.7만 |
|---|
| 2025.12.02 | ₩20,613 | ₩20,680 | ₩20,539 | ₩20,559 | -0.26% | 10.9만 |
|---|
| 2025.12.01 | ₩20,613 | ₩20,707 | ₩20,586 | ₩20,586 | -0.13% | 31.5만 |
|---|
| 2025.11.28 | ₩20,653 | ₩20,767 | ₩20,653 | ₩20,764 | +0.54% | 3.1만 |
|---|
| 2025.11.26 | ₩20,532 | ₩20,707 | ₩20,532 | ₩20,653 | +0.59% | 7.9만 |
|---|
| 2025.11.25 | ₩20,331 | ₩20,505 | ₩20,208 | ₩20,497 | +0.82% | 8.5만 |
|---|
| 2025.11.24 | ₩20,117 | ₩20,331 | ₩20,117 | ₩20,291 | +0.87% | 6.3만 |
|---|
| 2025.11.21 | ₩19,956 | ₩20,184 | ₩19,862 | ₩20,033 | +0.39% | 8.7만 |
|---|
| 2025.11.20 | ₩20,438 | ₩20,556 | ₩19,929 | ₩19,938 | -2.45% | 15.2만 |
|---|
| 2025.11.19 | ₩20,184 | ₩20,331 | ₩20,098 | ₩20,188 | +0.02% | 9.8만 |
|---|
| 2025.11.18 | ₩20,224 | ₩20,316 | ₩20,063 | ₩20,170 | -0.27% | 8.2만 |
|---|
| 2025.11.17 | ₩20,412 | ₩20,532 | ₩20,251 | ₩20,331 | -0.39% | 5.4만 |
|---|
| 2025.11.14 | ₩20,331 | ₩20,572 | ₩20,271 | ₩20,476 | +0.71% | 5.9만 |
|---|
| 2025.11.13 | ₩20,760 | ₩20,760 | ₩20,472 | ₩20,532 | -1.10% | 11만 |
|---|
| 2025.11.12 | ₩20,868 | ₩20,868 | ₩20,774 | ₩20,854 | -0.06% | 5.4만 |
|---|
| 2025.11.11 | ₩20,640 | ₩20,774 | ₩20,586 | ₩20,760 | +0.58% | 4.9만 |
|---|
| 2025.11.10 | ₩20,572 | ₩20,680 | ₩20,505 | ₩20,680 | +0.52% | 11만 |
|---|
| 2025.11.07 | ₩20,358 | ₩20,385 | ₩20,117 | ₩20,385 | +0.13% | 8.2만 |
|---|
| 2025.11.06 | ₩20,532 | ₩20,546 | ₩20,331 | ₩20,412 | -0.59% | 8.4만 |
|---|
| 2025.11.05 | ₩20,479 | ₩20,678 | ₩20,479 | ₩20,546 | +0.33% | 8.1만 |
|---|
| 2025.11.04 | ₩20,532 | ₩20,666 | ₩20,492 | ₩20,559 | +0.13% | 8.9만 |
|---|
| 2025.11.03 | ₩20,827 | ₩20,827 | ₩20,653 | ₩20,693 | -0.64% | 61.9만 |
|---|
| 2025.10.31 | ₩20,827 | ₩20,827 | ₩20,653 | ₩20,780 | -0.23% | 9.8만 |
|---|
| 2025.10.30 | ₩20,814 | ₩20,849 | ₩20,707 | ₩20,720 | -0.45% | 7.2만 |
|---|
| 2025.10.29 | ₩20,961 | ₩20,992 | ₩20,827 | ₩20,868 | -0.45% | 9.6만 |
|---|
| 2025.10.28 | ₩20,921 | ₩21,002 | ₩20,894 | ₩20,961 | +0.19% | 6만 |
|---|
| 2025.10.27 | ₩20,827 | ₩20,889 | ₩20,767 | ₩20,889 | +0.30% | 5.3만 |
|---|
| 2025.10.24 | ₩20,626 | ₩20,728 | ₩20,626 | ₩20,693 | +0.33% | 27.1만 |
|---|
| 2025.10.23 | ₩20,331 | ₩20,509 | ₩20,331 | ₩20,438 | +0.53% | 6만 |
|---|
| 2025.10.22 | ₩20,519 | ₩20,519 | ₩20,277 | ₩20,398 | -0.59% | 6.8만 |
|---|
| 2025.10.21 | ₩20,505 | ₩20,586 | ₩20,505 | ₩20,519 | +0.07% | 6.3만 |
|---|
| 2025.10.20 | ₩20,438 | ₩20,532 | ₩20,385 | ₩20,532 | +0.46% | 6.9만 |
|---|
| 2025.10.17 | ₩20,224 | ₩20,358 | ₩20,170 | ₩20,358 | +0.66% | 2.8만 |
|---|
| 2025.10.16 | ₩20,438 | ₩20,492 | ₩20,197 | ₩20,251 | -0.92% | 3.5만 |
|---|
| 2025.10.15 | ₩20,344 | ₩20,572 | ₩20,264 | ₩20,395 | +0.25% | 3만 |
|---|
| 2025.10.14 | ₩20,076 | ₩20,344 | ₩19,982 | ₩20,237 | +0.80% | 5.5만 |
|---|
| 2025.10.13 | ₩20,130 | ₩20,263 | ₩20,130 | ₩20,197 | +0.33% | 6.6만 |
|---|
| 2025.10.10 | ₩20,519 | ₩20,519 | ₩19,956 | ₩19,956 | -2.75% | 10.9만 |
|---|