시장 데이터를 불러오는 중
전체 종목
Principal Focused Blue Chip ETF 과거 주가
Principal Focused Blue Chip ETF · BCHP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Principal Focused Blue Chip ETF · BCHP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,524 | ₩51,752 | ₩51,470 | ₩51,752 | +0.44% | 1.3만 |
| 2026.10.08 | ₩51,256 | ₩51,484 | ₩50,974 | ₩51,006 | -0.49% | 1.9만 |
| 2026.10.07 | ₩51,309 | ₩51,524 | ₩51,162 | ₩51,510 | +0.39% | 2.5만 |
| 2026.10.06 | ₩51,524 | ₩51,752 | ₩51,269 | ₩51,602 | +0.15% | 5.1만 |
| 2026.10.05 | ₩50,692 | ₩51,348 | ₩50,692 | ₩51,148 | +0.90% | 2.6만 |
| 2026.10.02 | ₩50,786 | ₩50,786 | ₩50,523 | ₩50,595 | -0.38% | 1.1만 |
| 2026.10.01 | ₩50,505 | ₩50,733 | ₩50,015 | ₩50,253 | -0.50% | 2.2만 |
| 2026.09.30 | ₩50,223 | ₩50,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,258 |
| +0.07% |
| 3만 |
| 2026.09.29 | ₩50,485 | ₩50,485 | ₩50,102 | ₩50,250 | -0.46% | 12.4만 |
|---|
| 2026.09.28 | ₩50,612 | ₩50,612 | ₩50,196 | ₩50,250 | -0.72% | 2.3만 |
|---|
| 2026.09.25 | ₩50,733 | ₩50,813 | ₩50,451 | ₩50,780 | +0.09% | 7.9천 |
|---|
| 2026.09.24 | ₩49,861 | ₩50,432 | ₩49,861 | ₩50,432 | +1.15% | 6.9천 |
|---|
| 2026.09.23 | ₩50,344 | ₩50,418 | ₩50,196 | ₩50,210 | -0.27% | 4만 |
|---|
| 2026.09.22 | ₩50,961 | ₩50,961 | ₩50,666 | ₩50,666 | -0.58% | 4.1만 |
|---|
| 2026.09.21 | ₩50,397 | ₩51,028 | ₩50,397 | ₩50,954 | +1.10% | 1.5만 |
|---|
| 2026.09.18 | ₩49,941 | ₩49,941 | ₩49,764 | ₩49,807 | -0.27% | 2.1만 |
|---|
| 2026.09.17 | ₩50,129 | ₩50,129 | ₩49,713 | ₩49,767 | -0.72% | 3.8만 |
|---|
| 2026.09.16 | ₩49,781 | ₩49,874 | ₩49,237 | ₩49,405 | -0.75% | 1.5만 |
|---|
| 2026.09.15 | ₩49,874 | ₩49,874 | ₩49,606 | ₩49,613 | -0.52% | 1.3만 |
|---|
| 2026.09.14 | ₩50,076 | ₩50,357 | ₩49,901 | ₩50,242 | +0.33% | 2만 |
|---|
| 2026.09.11 | ₩50,371 | ₩50,458 | ₩50,356 | ₩50,356 | -0.03% | 1.1만 |
|---|
| 2026.09.10 | ₩49,754 | ₩50,054 | ₩49,740 | ₩49,848 | +0.19% | 1.1만 |
|---|
| 2026.09.09 | ₩50,491 | ₩50,491 | ₩50,156 | ₩50,176 | -0.62% | 1.2만 |
|---|
| 2026.09.08 | ₩51,068 | ₩51,068 | ₩50,580 | ₩50,580 | -0.96% | 9.4천 |
|---|
| 2026.09.04 | ₩51,430 | ₩51,464 | ₩51,323 | ₩51,336 | -0.18% | 1.8만 |
|---|
| 2026.09.03 | ₩51,685 | ₩51,859 | ₩51,376 | ₩51,738 | +0.10% | 2.6만 |
|---|
| 2026.09.02 | ₩51,329 | ₩51,376 | ₩51,175 | ₩51,175 | -0.30% | 1.1만 |
|---|
| 2026.09.01 | ₩50,934 | ₩51,256 | ₩50,867 | ₩50,907 | -0.05% | 1.9만 |
|---|
| 2026.08.31 | ₩51,819 | ₩52,034 | ₩51,658 | ₩51,725 | -0.18% | 4.3만 |
|---|
| 2026.08.28 | ₩52,087 | ₩52,798 | ₩51,953 | ₩52,231 | +0.28% | 6만 |
|---|
| 2026.08.27 | ₩51,832 | ₩52,168 | ₩51,832 | ₩52,019 | +0.36% | 1.5만 |
|---|
| 2026.08.26 | ₩51,698 | ₩51,725 | ₩51,443 | ₩51,692 | -0.01% | 2.3만 |
|---|
| 2026.08.25 | ₩51,537 | ₩51,713 | ₩51,430 | ₩51,713 | +0.34% | 1.4만 |
|---|
| 2026.08.24 | ₩51,108 | ₩51,410 | ₩51,108 | ₩51,323 | +0.42% | 1.5만 |
|---|
| 2026.08.21 | ₩51,309 | ₩51,316 | ₩51,155 | ₩51,209 | -0.20% | 1.5만 |
|---|
| 2026.08.20 | ₩51,215 | ₩51,397 | ₩50,934 | ₩50,934 | -0.55% | 5.7만 |
|---|
| 2026.08.19 | ₩51,470 | ₩51,658 | ₩51,422 | ₩51,422 | -0.09% | 6.2천 |
|---|
| 2026.08.18 | ₩51,323 | ₩51,484 | ₩51,249 | ₩51,249 | -0.14% | 1.6만 |
|---|
| 2026.08.17 | ₩51,873 | ₩51,980 | ₩51,611 | ₩51,611 | -0.50% | 1만 |
|---|
| 2026.08.14 | ₩52,637 | ₩52,671 | ₩52,170 | ₩52,307 | -0.63% | 2.7만 |
|---|
| 2026.08.13 | ₩52,409 | ₩52,704 | ₩52,318 | ₩52,621 | +0.40% | 8.7천 |
|---|
| 2026.08.12 | ₩52,335 | ₩52,396 | ₩52,188 | ₩52,239 | -0.18% | 2만 |
|---|
| 2026.08.11 | ₩52,717 | ₩52,852 | ₩52,436 | ₩52,476 | -0.46% | 3만 |
|---|
| 2026.08.10 | ₩53,643 | ₩53,643 | ₩52,503 | ₩52,629 | -1.89% | 2.4만 |
|---|
| 2026.08.07 | ₩52,717 | ₩52,916 | ₩52,443 | ₩52,603 | -0.22% | 3.7만 |
|---|
| 2026.08.06 | ₩52,489 | ₩52,610 | ₩52,316 | ₩52,455 | -0.07% | 1.9만 |
|---|
| 2026.08.05 | ₩53,214 | ₩53,214 | ₩52,248 | ₩52,448 | -1.44% | 3.2만 |
|---|
| 2026.08.04 | ₩52,047 | ₩52,785 | ₩52,047 | ₩52,557 | +0.98% | 4.2만 |
|---|
| 2026.08.03 | ₩51,779 | ₩52,299 | ₩51,712 | ₩52,060 | +0.54% | 5.5만 |
|---|
| 2026.07.31 | ₩50,317 | ₩50,867 | ₩49,975 | ₩50,746 | +0.85% | 3.3만 |
|---|
| 2026.07.30 | ₩48,694 | ₩49,150 | ₩48,567 | ₩49,150 | +0.94% | 9.7만 |
|---|
| 2026.07.29 | ₩48,466 | ₩48,855 | ₩48,024 | ₩48,024 | -0.91% | 1.5만 |
|---|
| 2026.07.28 | ₩48,372 | ₩48,895 | ₩48,359 | ₩48,788 | +0.86% | 3.1만 |
|---|
| 2026.07.27 | ₩48,574 | ₩48,574 | ₩48,211 | ₩48,359 | -0.44% | 1.3만 |
|---|
| 2026.07.24 | ₩47,849 | ₩48,252 | ₩47,717 | ₩47,876 | +0.06% | 18.4만 |
|---|
| 2026.07.23 | ₩47,756 | ₩47,876 | ₩47,662 | ₩47,865 | +0.23% | 1.9만 |
|---|
| 2026.07.22 | ₩48,842 | ₩48,895 | ₩48,627 | ₩48,681 | -0.33% | 2.9만 |
|---|
| 2026.07.21 | ₩48,949 | ₩49,097 | ₩48,909 | ₩48,922 | -0.05% | 2.1만 |
|---|
| 2026.07.20 | ₩49,231 | ₩49,579 | ₩49,231 | ₩49,244 | +0.03% | 5.5만 |
|---|
| 2026.07.17 | ₩49,193 | ₩49,405 | ₩49,083 | ₩49,170 | -0.05% | 1.5만 |
|---|
| 2026.07.16 | ₩50,545 | ₩50,572 | ₩50,062 | ₩50,089 | -0.90% | 1.8만 |
|---|
| 2026.07.15 | ₩49,955 | ₩50,612 | ₩49,955 | ₩50,556 | +1.20% | 2만 |
|---|
| 2026.07.14 | ₩49,620 | ₩49,955 | ₩49,620 | ₩49,880 | +0.52% | 2.4만 |
|---|
| 2026.07.13 | ₩49,874 | ₩49,941 | ₩49,593 | ₩49,673 | -0.40% | 8.4천 |
|---|
| 2026.07.10 | ₩50,062 | ₩50,062 | ₩49,767 | ₩50,049 | -0.03% | 2.6만 |
|---|
| 2026.07.09 | ₩48,996 | ₩49,713 | ₩48,996 | ₩49,713 | +1.46% | 1.3만 |
|---|
| 2026.07.08 | ₩49,097 | ₩49,244 | ₩48,869 | ₩49,231 | +0.27% | 2.8만 |
|---|
| 2026.07.07 | ₩49,687 | ₩49,687 | ₩49,405 | ₩49,593 | -0.19% | 1.7만 |
|---|
| 2026.07.06 | ₩49,311 | ₩49,612 | ₩49,311 | ₩49,612 | +0.61% | 1.3만 |
|---|
| 2026.07.02 | ₩49,398 | ₩49,539 | ₩49,003 | ₩49,392 | -0.01% | 2.3만 |
|---|
| 2026.07.01 | ₩48,674 | ₩49,365 | ₩48,674 | ₩49,137 | +0.95% | 5.2만 |
|---|
| 2026.06.30 | ₩48,077 | ₩48,547 | ₩48,077 | ₩48,506 | +0.89% | 3.1만 |
|---|
| 2026.06.29 | ₩48,319 | ₩48,600 | ₩48,114 | ₩48,170 | -0.31% | 1.4만 |
|---|
| 2026.06.26 | ₩47,085 | ₩47,903 | ₩47,085 | ₩47,729 | +1.37% | 2.1만 |
|---|
| 2026.06.25 | ₩47,849 | ₩47,957 | ₩47,278 | ₩47,278 | -1.19% | 2.5만 |
|---|
| 2026.06.24 | ₩47,903 | ₩48,466 | ₩47,809 | ₩47,863 | -0.08% | 2.2만 |
|---|
| 2026.06.23 | ₩47,648 | ₩48,064 | ₩47,648 | ₩47,796 | +0.31% | 6.4만 |
|---|
| 2026.06.22 | ₩49,043 | ₩49,043 | ₩48,051 | ₩48,210 | -1.70% | 5.2만 |
|---|
| 2026.06.18 | ₩49,083 | ₩49,351 | ₩49,016 | ₩49,231 | +0.30% | 3.6만 |
|---|
| 2026.06.17 | ₩49,660 | ₩49,660 | ₩48,748 | ₩48,828 | -1.67% | 2.5만 |
|---|
| 2026.06.16 | ₩49,621 | ₩49,781 | ₩49,485 | ₩49,660 | +0.08% | 3.8만 |
|---|
| 2026.06.15 | ₩49,620 | ₩49,888 | ₩49,606 | ₩49,606 | -0.03% | 1.8만 |
|---|
| 2026.06.12 | ₩48,614 | ₩48,614 | ₩48,213 | ₩48,533 | -0.17% | 9.7천 |
|---|
| 2026.06.11 | ₩48,279 | ₩48,580 | ₩47,608 | ₩48,533 | +0.53% | 12.1만 |
|---|
| 2026.06.10 | ₩48,815 | ₩49,304 | ₩48,198 | ₩48,198 | -1.26% | 5.4만 |
|---|
| 2026.06.09 | ₩49,673 | ₩49,673 | ₩48,413 | ₩49,459 | -0.43% | 2만 |
|---|
| 2026.06.08 | ₩49,258 | ₩49,351 | ₩48,922 | ₩49,123 | -0.27% | 2.8만 |
|---|
| 2026.06.05 | ₩50,076 | ₩50,076 | ₩49,164 | ₩49,217 | -1.71% | 1.2만 |
|---|
| 2026.06.04 | ₩51,095 | ₩51,095 | ₩49,821 | ₩50,532 | -1.10% | 5.1만 |
|---|
| 2026.06.03 | ₩50,236 | ₩50,236 | ₩49,941 | ₩50,062 | -0.35% | 1.7만 |
|---|
| 2026.06.02 | ₩51,256 | ₩51,363 | ₩50,987 | ₩51,122 | -0.26% | 11.5만 |
|---|
| 2026.06.01 | ₩51,457 | ₩51,859 | ₩49,485 | ₩51,658 | +0.39% | 3만 |
|---|
| 2026.05.29 | ₩51,162 | ₩51,658 | ₩51,162 | ₩51,390 | +0.45% | 2.3만 |
|---|
| 2026.05.28 | ₩50,625 | ₩51,296 | ₩50,625 | ₩51,269 | +1.27% | 3.4만 |
|---|
| 2026.05.27 | ₩50,625 | ₩50,692 | ₩50,357 | ₩50,692 | +0.13% | 9천 |
|---|
| 2026.05.26 | ₩50,652 | ₩50,652 | ₩50,183 | ₩50,384 | -0.53% | 1만 |
|---|
| 2026.05.22 | ₩50,625 | ₩50,639 | ₩50,129 | ₩50,143 | -0.95% | 1.5만 |
|---|
| 2026.05.21 | ₩49,888 | ₩50,518 | ₩49,868 | ₩50,397 | +1.02% | 1.9만 |
|---|
| 2026.05.20 | ₩49,506 | ₩50,277 | ₩49,506 | ₩50,277 | +1.56% | 3만 |
|---|
| 2026.05.19 | ₩50,009 | ₩50,009 | ₩49,512 | ₩49,579 | -0.86% | 2.7만 |
|---|
| 2026.05.18 | ₩49,888 | ₩50,478 | ₩49,888 | ₩50,102 | +0.43% | 2.2만 |
|---|
| 2026.05.15 | ₩50,344 | ₩50,424 | ₩49,995 | ₩50,076 | -0.53% | 2.8만 |
|---|
| 2026.05.14 | ₩50,169 | ₩50,934 | ₩50,169 | ₩50,726 | +1.11% | 1.5만 |
|---|
| 2026.05.13 | ₩49,982 | ₩50,223 | ₩49,848 | ₩50,136 | +0.31% | 1.6만 |
|---|
| 2026.05.12 | ₩50,102 | ₩50,210 | ₩49,874 | ₩50,066 | -0.07% | 1.4만 |
|---|
| 2026.05.11 | ₩50,317 | ₩50,840 | ₩50,196 | ₩50,196 | -0.24% | 1.1만 |
|---|
| 2026.05.08 | ₩50,746 | ₩50,746 | ₩50,532 | ₩50,585 | -0.32% | 1.8만 |
|---|
| 2026.05.07 | ₩50,867 | ₩50,961 | ₩50,599 | ₩50,621 | -0.48% | 1.4만 |
|---|
| 2026.05.06 | ₩50,236 | ₩50,652 | ₩50,196 | ₩50,639 | +0.80% | 2.2만 |
|---|
| 2026.05.05 | ₩49,982 | ₩50,022 | ₩49,774 | ₩49,840 | -0.28% | 6.4만 |
|---|
| 2026.05.04 | ₩49,888 | ₩50,062 | ₩49,527 | ₩49,736 | -0.30% | 1.4만 |
|---|
| 2026.05.01 | ₩49,834 | ₩50,035 | ₩49,794 | ₩49,794 | -0.08% | 1.5만 |
|---|
| 2026.04.30 | ₩49,365 | ₩49,681 | ₩48,855 | ₩49,681 | +0.64% | 6.8천 |
|---|
| 2026.04.29 | ₩49,955 | ₩49,955 | ₩49,432 | ₩49,740 | -0.43% | 1.2만 |
|---|
| 2026.04.28 | ₩49,646 | ₩49,673 | ₩49,385 | ₩49,633 | -0.03% | 1.7만 |
|---|
| 2026.04.27 | ₩49,794 | ₩50,049 | ₩49,781 | ₩49,982 | +0.38% | 1.7만 |
|---|
| 2026.04.24 | ₩49,284 | ₩49,901 | ₩49,217 | ₩49,901 | +1.25% | 2.6만 |
|---|
| 2026.04.23 | ₩49,311 | ₩49,499 | ₩48,869 | ₩49,036 | -0.56% | 2.5만 |
|---|
| 2026.04.22 | ₩49,874 | ₩49,941 | ₩49,633 | ₩49,928 | +0.11% | 1.5만 |
|---|
| 2026.04.21 | ₩49,941 | ₩50,076 | ₩49,231 | ₩49,485 | -0.91% | 3.3만 |
|---|
| 2026.04.20 | ₩49,485 | ₩49,814 | ₩49,338 | ₩49,700 | +0.43% | 1.9만 |
|---|
| 2026.04.17 | ₩49,781 | ₩50,290 | ₩49,781 | ₩49,834 | +0.11% | 2.2만 |
|---|
| 2026.04.16 | ₩49,526 | ₩49,620 | ₩49,263 | ₩49,539 | +0.03% | 5.4만 |
|---|
| 2026.04.15 | ₩48,882 | ₩49,606 | ₩48,882 | ₩49,579 | +1.43% | 10.4만 |
|---|
| 2026.04.14 | ₩47,688 | ₩48,828 | ₩47,688 | ₩48,788 | +2.31% | 2.6만 |
|---|
| 2026.04.13 | ₩46,186 | ₩47,353 | ₩46,186 | ₩47,353 | +2.53% | 1.2만 |
|---|
| 2026.04.10 | ₩46,589 | ₩46,589 | ₩46,280 | ₩46,347 | -0.52% | 1.9만 |
|---|
| 2026.04.09 | ₩45,757 | ₩46,374 | ₩45,556 | ₩46,374 | +1.35% | 1.5만 |
|---|
| 2026.04.08 | ₩46,052 | ₩46,106 | ₩45,570 | ₩45,799 | -0.55% | 2.5만 |
|---|
| 2026.04.07 | ₩44,202 | ₩44,631 | ₩43,987 | ₩44,631 | +0.97% | 3.5만 |
|---|
| 2026.04.06 | ₩44,296 | ₩44,926 | ₩44,175 | ₩44,926 | +1.42% | 4.6만 |
|---|
| 2026.04.02 | ₩43,330 | ₩44,282 | ₩43,330 | ₩44,282 | +2.20% | 1.3만 |
|---|
| 2026.04.01 | ₩44,322 | ₩44,456 | ₩43,960 | ₩44,175 | -0.33% | 2.5만 |
|---|
| 2026.03.31 | ₩42,941 | ₩44,001 | ₩42,941 | ₩43,880 | +2.19% | 1.7만 |
|---|
| 2026.03.30 | ₩42,720 | ₩42,894 | ₩42,364 | ₩42,442 | -0.65% | 1.9만 |
|---|
| 2026.03.27 | ₩43,196 | ₩43,196 | ₩42,311 | ₩42,364 | -1.92% | 4.2만 |
|---|
| 2026.03.26 | ₩43,826 | ₩44,188 | ₩43,545 | ₩43,558 | -0.61% | 6.8만 |
|---|
| 2026.03.25 | ₩44,564 | ₩44,564 | ₩44,208 | ₩44,242 | -0.72% | 1.2만 |
|---|
| 2026.03.24 | ₩43,960 | ₩44,027 | ₩43,763 | ₩43,947 | -0.03% | 2.4만 |
|---|
| 2026.03.23 | ₩44,463 | ₩44,845 | ₩44,403 | ₩44,403 | -0.14% | 2.1만 |
|---|
| 2026.03.20 | ₩44,135 | ₩44,135 | ₩43,705 | ₩43,840 | -0.67% | 2.3만 |
|---|
| 2026.03.19 | ₩44,269 | ₩44,658 | ₩44,168 | ₩44,658 | +0.88% | 3.8만 |
|---|
| 2026.03.18 | ₩45,261 | ₩45,301 | ₩44,678 | ₩44,738 | -1.16% | 5만 |
|---|
| 2026.03.17 | ₩45,610 | ₩45,744 | ₩45,422 | ₩45,529 | -0.18% | 1.9만 |
|---|
| 2026.03.16 | ₩44,953 | ₩45,328 | ₩44,953 | ₩45,328 | +0.84% | 4.1만 |
|---|
| 2026.03.13 | ₩45,181 | ₩45,315 | ₩44,577 | ₩44,577 | -1.34% | 3.2만 |
|---|
| 2026.03.12 | ₩45,677 | ₩45,690 | ₩45,114 | ₩45,114 | -1.23% | 5.2만 |
|---|
| 2026.03.11 | ₩46,123 | ₩46,213 | ₩45,824 | ₩46,039 | -0.18% | 4.2만 |
|---|
| 2026.03.10 | ₩46,616 | ₩46,676 | ₩46,066 | ₩46,388 | -0.49% | 5.6만 |
|---|
| 2026.03.09 | ₩45,556 | ₩46,522 | ₩45,364 | ₩46,481 | +2.03% | 3.3만 |
|---|
| 2026.03.06 | ₩46,173 | ₩46,549 | ₩46,099 | ₩46,254 | +0.17% | 2.3만 |
|---|
| 2026.03.05 | ₩46,683 | ₩47,085 | ₩46,616 | ₩47,031 | +0.75% | 2.3만 |
|---|
| 2026.03.04 | ₩46,589 | ₩47,139 | ₩46,589 | ₩46,937 | +0.75% | 2.5만 |
|---|
| 2026.03.03 | ₩45,865 | ₩46,595 | ₩45,266 | ₩46,334 | +1.02% | 2.3만 |
|---|
| 2026.03.02 | ₩45,516 | ₩46,642 | ₩45,516 | ₩46,468 | +2.09% | 10.5만 |
|---|
| 2026.02.27 | ₩46,026 | ₩46,361 | ₩45,865 | ₩46,267 | +0.52% | 2.3만 |
|---|
| 2026.02.26 | ₩46,911 | ₩46,911 | ₩46,241 | ₩46,589 | -0.69% | 2.5만 |
|---|
| 2026.02.25 | ₩46,562 | ₩46,911 | ₩46,542 | ₩46,897 | +0.72% | 2.5만 |
|---|
| 2026.02.24 | ₩45,570 | ₩46,204 | ₩45,409 | ₩46,160 | +1.29% | 2.7만 |
|---|
| 2026.02.23 | ₩46,535 | ₩46,535 | ₩45,543 | ₩45,677 | -1.84% | 3만 |
|---|
| 2026.02.20 | ₩46,481 | ₩47,018 | ₩46,481 | ₩46,964 | +1.04% | 4.3만 |
|---|
| 2026.02.19 | ₩46,428 | ₩46,535 | ₩46,280 | ₩46,535 | +0.23% | 2.4만 |
|---|
| 2026.02.18 | ₩46,535 | ₩46,978 | ₩46,280 | ₩46,777 | +0.52% | 3만 |
|---|
| 2026.02.17 | ₩45,972 | ₩46,441 | ₩45,422 | ₩46,267 | +0.64% | 4.6만 |
|---|
| 2026.02.13 | ₩46,481 | ₩46,616 | ₩46,166 | ₩46,254 | -0.49% | 2.9만 |
|---|
| 2026.02.12 | ₩47,192 | ₩47,326 | ₩46,414 | ₩46,455 | -1.56% | 4만 |
|---|
| 2026.02.11 | ₩47,554 | ₩47,554 | ₩47,078 | ₩47,192 | -0.76% | 3.2만 |
|---|
| 2026.02.10 | ₩47,608 | ₩48,077 | ₩47,608 | ₩47,702 | +0.20% | 2.4만 |
|---|
| 2026.02.09 | ₩46,817 | ₩47,581 | ₩46,803 | ₩47,514 | +1.49% | 20.1만 |
|---|
| 2026.02.06 | ₩46,495 | ₩47,038 | ₩46,347 | ₩47,038 | +1.17% | 8.1만 |
|---|
| 2026.02.05 | ₩47,098 | ₩47,098 | ₩46,522 | ₩46,549 | -1.17% | 3.8만 |
|---|
| 2026.02.04 | ₩47,688 | ₩47,983 | ₩47,313 | ₩47,675 | -0.03% | 3.5만 |
|---|
| 2026.02.03 | ₩48,983 | ₩48,983 | ₩47,528 | ₩47,876 | -2.26% | 4.5만 |
|---|
| 2026.02.02 | ₩49,110 | ₩49,700 | ₩49,110 | ₩49,499 | +0.79% | 3만 |
|---|
| 2026.01.30 | ₩49,617 | ₩49,660 | ₩49,217 | ₩49,378 | -0.48% | 6.8만 |
|---|
| 2026.01.29 | ₩50,223 | ₩50,223 | ₩49,156 | ₩49,754 | -0.93% | 1.7만 |
|---|
| 2026.01.28 | ₩50,947 | ₩50,947 | ₩50,491 | ₩50,625 | -0.63% | 2.2만 |
|---|
| 2026.01.27 | ₩50,625 | ₩50,773 | ₩50,471 | ₩50,719 | +0.19% | 2.5만 |
|---|
| 2026.01.26 | ₩50,329 | ₩50,624 | ₩50,102 | ₩50,532 | +0.40% | 3.7만 |
|---|
| 2026.01.23 | ₩49,767 | ₩50,236 | ₩49,767 | ₩50,156 | +0.78% | 2.2만 |
|---|
| 2026.01.22 | ₩49,834 | ₩49,901 | ₩49,620 | ₩49,727 | -0.22% | 2.5만 |
|---|
| 2026.01.21 | ₩49,606 | ₩49,606 | ₩48,901 | ₩49,418 | -0.38% | 2.3만 |
|---|
| 2026.01.20 | ₩50,022 | ₩50,022 | ₩49,056 | ₩49,056 | -1.93% | 2.5만 |
|---|
| 2026.01.16 | ₩50,438 | ₩50,438 | ₩50,184 | ₩50,377 | -0.12% | 1.7만 |
|---|
| 2026.01.15 | ₩50,545 | ₩50,625 | ₩50,210 | ₩50,350 | -0.38% | 1.9만 |
|---|
| 2026.01.14 | ₩50,505 | ₩50,505 | ₩49,861 | ₩50,183 | -0.64% | 2.5만 |
|---|
| 2026.01.13 | ₩51,095 | ₩51,095 | ₩50,250 | ₩50,250 | -1.65% | 6만 |
|---|
| 2026.01.12 | ₩51,135 | ₩51,303 | ₩51,095 | ₩51,215 | +0.16% | 2.8만 |
|---|
| 2026.01.09 | ₩51,081 | ₩51,323 | ₩50,894 | ₩51,323 | +0.47% | 3.2만 |
|---|
| 2026.01.08 | ₩50,867 | ₩51,041 | ₩50,867 | ₩50,987 | +0.24% | 1.4만 |
|---|
| 2026.01.07 | ₩51,384 | ₩51,578 | ₩51,041 | ₩51,068 | -0.62% | 2.2만 |
|---|
| 2026.01.06 | ₩50,719 | ₩51,336 | ₩50,692 | ₩51,242 | +1.03% | 3.9만 |
|---|
| 2026.01.05 | ₩50,344 | ₩50,800 | ₩50,344 | ₩50,612 | +0.53% | 2.5만 |
|---|
| 2026.01.02 | ₩50,491 | ₩50,491 | ₩49,754 | ₩50,009 | -0.96% | 1.8만 |
|---|
| 2025.12.31 | ₩50,706 | ₩50,706 | ₩50,263 | ₩50,263 | -0.87% | 2.6만 |
|---|
| 2025.12.30 | ₩50,692 | ₩50,941 | ₩50,609 | ₩50,639 | -0.11% | 3.8만 |
|---|
| 2025.12.29 | ₩50,599 | ₩50,746 | ₩50,558 | ₩50,706 | +0.21% | 2.1만 |
|---|
| 2025.12.26 | ₩50,780 | ₩50,920 | ₩50,746 | ₩50,827 | +0.09% | 8.8천 |
|---|
| 2025.12.24 | ₩51,148 | ₩51,148 | ₩50,585 | ₩50,786 | -0.71% | 1.3만 |
|---|
| 2025.12.23 | ₩50,236 | ₩50,652 | ₩50,129 | ₩50,639 | +0.80% | 5.6만 |
|---|
| 2025.12.22 | ₩50,009 | ₩50,277 | ₩50,009 | ₩50,277 | +0.54% | 2.7만 |
|---|
| 2025.12.19 | ₩49,807 | ₩49,951 | ₩49,781 | ₩49,888 | +0.16% | 1.1만 |
|---|
| 2025.12.18 | ₩50,089 | ₩50,089 | ₩49,432 | ₩49,512 | -1.15% | 1.8만 |
|---|
| 2025.12.17 | ₩49,593 | ₩49,633 | ₩49,050 | ₩49,056 | -1.08% | 2.1만 |
|---|
| 2025.12.16 | ₩49,298 | ₩49,593 | ₩49,217 | ₩49,378 | +0.16% | 4.7만 |
|---|
| 2025.12.15 | ₩50,183 | ₩50,183 | ₩49,351 | ₩49,472 | -1.42% | 3.8만 |
|---|
| 2025.12.12 | ₩50,733 | ₩50,733 | ₩49,861 | ₩50,009 | -1.43% | 2.2만 |
|---|
| 2025.12.11 | ₩50,558 | ₩50,773 | ₩50,411 | ₩50,746 | +0.37% | 3.1만 |
|---|
| 2025.12.10 | ₩50,411 | ₩50,629 | ₩50,236 | ₩50,599 | +0.37% | 2.2만 |
|---|
| 2025.12.09 | ₩50,357 | ₩50,585 | ₩50,357 | ₩50,451 | +0.19% | 2.7만 |
|---|
| 2025.12.08 | ₩50,706 | ₩50,719 | ₩50,330 | ₩50,491 | -0.42% | 10.7만 |
|---|
| 2025.12.05 | ₩50,518 | ₩50,853 | ₩50,518 | ₩50,666 | +0.29% | 19.3만 |
|---|
| 2025.12.04 | ₩50,625 | ₩50,786 | ₩50,304 | ₩50,464 | -0.32% | 1.9만 |
|---|
| 2025.12.03 | ₩50,558 | ₩50,679 | ₩50,357 | ₩50,545 | -0.03% | 1.2만 |
|---|
| 2025.12.02 | ₩50,692 | ₩50,853 | ₩50,639 | ₩50,679 | -0.03% | 1.6만 |
|---|
| 2025.12.01 | ₩51,001 | ₩51,001 | ₩50,545 | ₩50,599 | -0.79% | 1.7만 |
|---|
| 2025.11.28 | ₩51,081 | ₩51,081 | ₩50,733 | ₩50,961 | -0.24% | 2.1만 |
|---|
| 2025.11.26 | ₩50,558 | ₩50,679 | ₩50,518 | ₩50,572 | +0.03% | 1.8만 |
|---|
| 2025.11.25 | ₩49,767 | ₩50,344 | ₩49,726 | ₩50,344 | +1.16% | 1.6만 |
|---|
| 2025.11.24 | ₩49,392 | ₩49,874 | ₩49,392 | ₩49,687 | +0.60% | 1.6만 |
|---|
| 2025.11.21 | ₩48,627 | ₩49,177 | ₩48,359 | ₩48,922 | +0.61% | 3.8만 |
|---|
| 2025.11.20 | ₩49,901 | ₩49,995 | ₩48,384 | ₩48,413 | -2.98% | 2.4만 |
|---|
| 2025.11.19 | ₩49,258 | ₩49,258 | ₩48,763 | ₩49,110 | -0.30% | 1.6만 |
|---|
| 2025.11.18 | ₩48,936 | ₩49,244 | ₩48,688 | ₩48,989 | +0.11% | 2.2만 |
|---|
| 2025.11.17 | ₩49,774 | ₩50,049 | ₩49,272 | ₩49,485 | -0.58% | 1.5만 |
|---|
| 2025.11.14 | ₩49,673 | ₩50,210 | ₩49,673 | ₩50,049 | +0.76% | 1.4만 |
|---|
| 2025.11.13 | ₩51,041 | ₩51,041 | ₩50,035 | ₩50,143 | -1.76% | 4.6만 |
|---|
| 2025.11.12 | ₩51,309 | ₩51,309 | ₩50,961 | ₩51,162 | -0.29% | 1.3만 |
|---|
| 2025.11.11 | ₩50,961 | ₩51,189 | ₩50,786 | ₩51,148 | +0.37% | 2.6만 |
|---|
| 2025.11.10 | ₩51,309 | ₩51,309 | ₩50,719 | ₩51,108 | -0.39% | 2.4만 |
|---|
| 2025.11.07 | ₩50,089 | ₩50,411 | ₩49,650 | ₩50,411 | +0.64% | 2.8만 |
|---|
| 2025.11.06 | ₩50,961 | ₩50,961 | ₩50,109 | ₩50,304 | -1.29% | 3만 |
|---|
| 2025.11.05 | ₩50,853 | ₩51,162 | ₩50,599 | ₩50,974 | +0.24% | 1.7만 |
|---|
| 2025.11.04 | ₩50,867 | ₩51,457 | ₩50,867 | ₩51,001 | +0.26% | 1.4만 |
|---|
| 2025.11.03 | ₩51,685 | ₩51,859 | ₩51,403 | ₩51,497 | -0.36% | 2.6만 |
|---|
| 2025.10.31 | ₩51,631 | ₩51,631 | ₩51,068 | ₩51,215 | -0.81% | 2.3만 |
|---|
| 2025.10.30 | ₩50,947 | ₩51,162 | ₩50,625 | ₩50,666 | -0.55% | 17.2만 |
|---|
| 2025.10.29 | ₩52,007 | ₩52,007 | ₩51,336 | ₩51,537 | -0.90% | 3.5만 |
|---|
| 2025.10.28 | ₩51,781 | ₩51,913 | ₩51,725 | ₩51,738 | -0.08% | 1.8만 |
|---|
| 2025.10.27 | ₩51,645 | ₩51,645 | ₩51,430 | ₩51,437 | -0.40% | 2만 |
|---|
| 2025.10.24 | ₩50,961 | ₩51,175 | ₩50,937 | ₩50,987 | +0.05% | 2만 |
|---|
| 2025.10.23 | ₩50,341 | ₩50,639 | ₩50,317 | ₩50,572 | +0.46% | 3.9만 |
|---|
| 2025.10.22 | ₩50,666 | ₩50,666 | ₩50,210 | ₩50,330 | -0.66% | 1.7만 |
|---|
| 2025.10.21 | ₩50,455 | ₩50,719 | ₩50,455 | ₩50,679 | +0.44% | 4만 |
|---|
| 2025.10.20 | ₩49,915 | ₩50,344 | ₩49,915 | ₩50,076 | +0.32% | 1.7만 |
|---|
| 2025.10.17 | ₩49,499 | ₩49,781 | ₩49,365 | ₩49,781 | +0.57% | 1.6만 |
|---|
| 2025.10.16 | ₩50,009 | ₩50,210 | ₩49,322 | ₩49,499 | -1.02% | 1.7만 |
|---|
| 2025.10.15 | ₩50,330 | ₩50,330 | ₩49,727 | ₩49,848 | -0.96% | 1만 |
|---|
| 2025.10.14 | ₩49,599 | ₩50,275 | ₩49,499 | ₩50,041 | +0.89% | 2.9만 |
|---|
| 2025.10.13 | ₩49,992 | ₩50,169 | ₩49,992 | ₩50,143 | +0.30% | 5.9천 |
|---|
| 2025.10.10 | ₩50,719 | ₩50,813 | ₩49,284 | ₩49,284 | -2.83% | 1.6만 |
|---|