시장 데이터를 불러오는 중
전체 종목
Bancreek International Large Cap ETF 과거 주가
Bancreek International Large Cap ETF · BCIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bancreek International Large Cap ETF · BCIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,204 | ₩38,432 | ₩38,204 | ₩38,418 | +0.56% | 5.4천 |
| 2026.10.08 | ₩38,150 | ₩38,164 | ₩38,016 | ₩38,128 | -0.06% | 3.3천 |
| 2026.10.07 | ₩38,298 | ₩38,343 | ₩38,164 | ₩38,343 | +0.12% | 600 |
| 2026.10.06 | ₩39,102 | ₩39,102 | ₩38,964 | ₩38,964 | -0.35% | 6.2천 |
| 2026.10.05 | ₩39,021 | ₩39,106 | ₩39,021 | ₩39,106 | +0.22% | 400 |
| 2026.10.02 | ₩39,209 | ₩39,249 | ₩39,075 | ₩39,229 | +0.05% | 4.5천 |
| 2026.10.01 | ₩38,673 | ₩38,686 | ₩38,418 | ₩38,674 | +0.00% | 3.7천 |
| 2026.09.30 | ₩39,008 | ₩39,048 | ₩38,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,648 |
| -0.92% |
| 2.4천 |
| 2026.09.29 | ₩38,861 | ₩38,901 | ₩38,619 | ₩38,861 | 0.00% | 3.9천 |
|---|
| 2026.09.28 | ₩38,512 | ₩38,700 | ₩38,512 | ₩38,570 | +0.15% | 4.7천 |
|---|
| 2026.09.25 | ₩38,834 | ₩38,973 | ₩38,834 | ₩38,973 | +0.36% | 2.4천 |
|---|
| 2026.09.24 | ₩38,619 | ₩38,660 | ₩38,445 | ₩38,579 | -0.10% | 5.3천 |
|---|
| 2026.09.23 | ₩39,263 | ₩39,263 | ₩38,847 | ₩38,847 | -1.06% | 8.1천 |
|---|
| 2026.09.22 | ₩39,651 | ₩39,852 | ₩39,638 | ₩39,738 | +0.22% | 2.4천 |
|---|
| 2026.09.21 | ₩39,209 | ₩39,367 | ₩39,048 | ₩39,367 | +0.40% | 1.6천 |
|---|
| 2026.09.18 | ₩38,593 | ₩39,276 | ₩38,536 | ₩39,276 | +1.77% | 4.4천 |
|---|
| 2026.09.17 | ₩38,887 | ₩38,887 | ₩38,794 | ₩38,820 | -0.17% | 800 |
|---|
| 2026.09.16 | ₩38,646 | ₩38,861 | ₩38,485 | ₩38,485 | -0.42% | 2.5천 |
|---|
| 2026.09.15 | ₩38,271 | ₩38,278 | ₩38,204 | ₩38,274 | +0.01% | 4.7천 |
|---|
| 2026.09.14 | ₩38,472 | ₩38,686 | ₩38,472 | ₩38,499 | +0.07% | 1.2천 |
|---|
| 2026.09.11 | ₩39,008 | ₩39,082 | ₩39,008 | ₩39,043 | +0.09% | 800 |
|---|
| 2026.09.10 | ₩38,847 | ₩38,968 | ₩38,560 | ₩38,591 | -0.66% | 1.9천 |
|---|
| 2026.09.09 | ₩39,638 | ₩39,638 | ₩39,356 | ₩39,414 | -0.56% | 900 |
|---|
| 2026.09.08 | ₩41,326 | ₩41,326 | ₩39,745 | ₩39,745 | -3.83% | 2.7천 |
|---|
| 2026.09.04 | ₩39,758 | ₩39,958 | ₩39,758 | ₩39,958 | +0.50% | 1.8천 |
|---|
| 2026.09.03 | ₩39,376 | ₩39,732 | ₩39,370 | ₩39,671 | +0.75% | 3.7천 |
|---|
| 2026.09.02 | ₩39,316 | ₩39,423 | ₩39,316 | ₩39,423 | +0.27% | 1.3천 |
|---|
| 2026.09.01 | ₩39,624 | ₩39,658 | ₩39,343 | ₩39,351 | -0.69% | 1.9천 |
|---|
| 2026.08.31 | ₩39,919 | ₩39,919 | ₩39,691 | ₩39,803 | -0.29% | 2.5천 |
|---|
| 2026.08.28 | ₩40,281 | ₩40,388 | ₩40,053 | ₩40,096 | -0.46% | 7천 |
|---|
| 2026.08.27 | ₩42,130 | ₩42,130 | ₩40,227 | ₩40,469 | -3.94% | 4.2천 |
|---|
| 2026.08.26 | ₩40,442 | ₩40,442 | ₩40,294 | ₩40,312 | -0.32% | 2.1천 |
|---|
| 2026.08.25 | ₩40,361 | ₩40,419 | ₩40,348 | ₩40,419 | +0.14% | 400 |
|---|
| 2026.08.24 | ₩39,879 | ₩40,000 | ₩39,879 | ₩39,998 | +0.30% | 3.8천 |
|---|
| 2026.08.21 | ₩40,321 | ₩40,321 | ₩40,147 | ₩40,217 | -0.26% | 3.3천 |
|---|
| 2026.08.20 | ₩40,549 | ₩40,549 | ₩40,487 | ₩40,487 | -0.15% | 9.5천 |
|---|
| 2026.08.19 | ₩40,348 | ₩40,455 | ₩40,348 | ₩40,375 | +0.07% | 4.2천 |
|---|
| 2026.08.18 | ₩40,536 | ₩40,536 | ₩40,174 | ₩40,178 | -0.88% | 2.4천 |
|---|
| 2026.08.17 | ₩41,232 | ₩41,286 | ₩41,018 | ₩41,070 | -0.39% | 3.1천 |
|---|
| 2026.08.14 | ₩41,098 | ₩41,098 | ₩40,909 | ₩40,909 | -0.46% | 1.4천 |
|---|
| 2026.08.13 | ₩40,603 | ₩40,603 | ₩40,542 | ₩40,542 | -0.15% | 2.6천 |
|---|
| 2026.08.12 | ₩40,924 | ₩40,924 | ₩40,402 | ₩40,474 | -1.10% | 5.2천 |
|---|
| 2026.08.11 | ₩40,067 | ₩40,067 | ₩39,839 | ₩39,922 | -0.36% | 7.1천 |
|---|
| 2026.08.10 | ₩40,093 | ₩40,093 | ₩40,000 | ₩40,026 | -0.17% | 2.5천 |
|---|
| 2026.08.07 | ₩40,147 | ₩40,214 | ₩40,040 | ₩40,214 | +0.17% | 1.7천 |
|---|
| 2026.08.06 | ₩39,852 | ₩39,852 | ₩38,003 | ₩39,658 | -0.49% | 2.4천 |
|---|
| 2026.08.05 | ₩40,321 | ₩40,348 | ₩40,092 | ₩40,092 | -0.57% | 3.1천 |
|---|
| 2026.08.04 | ₩39,718 | ₩40,093 | ₩39,718 | ₩40,055 | +0.85% | 3.4천 |
|---|
| 2026.08.03 | ₩38,392 | ₩38,780 | ₩38,392 | ₩38,780 | +1.01% | 3.5천 |
|---|
| 2026.07.31 | ₩38,150 | ₩38,405 | ₩38,057 | ₩38,292 | +0.37% | 8천 |
|---|
| 2026.07.30 | ₩38,606 | ₩38,914 | ₩38,599 | ₩38,901 | +0.76% | 8.8천 |
|---|
| 2026.07.29 | ₩37,829 | ₩37,829 | ₩37,400 | ₩37,542 | -0.76% | 6.4천 |
|---|
| 2026.07.28 | ₩37,976 | ₩38,271 | ₩37,829 | ₩38,120 | +0.38% | 3천 |
|---|
| 2026.07.27 | ₩38,646 | ₩38,727 | ₩38,177 | ₩38,412 | -0.61% | 5.1천 |
|---|
| 2026.07.24 | ₩38,512 | ₩38,539 | ₩38,459 | ₩38,512 | 0.00% | 3.1천 |
|---|
| 2026.07.23 | ₩38,539 | ₩38,941 | ₩38,539 | ₩38,727 | +0.49% | 4.7천 |
|---|
| 2026.07.22 | ₩39,143 | ₩39,209 | ₩39,143 | ₩39,209 | +0.17% | 900 |
|---|
| 2026.07.21 | ₩37,119 | ₩39,421 | ₩37,119 | ₩39,421 | +6.20% | 4.1천 |
|---|
| 2026.07.20 | ₩38,807 | ₩38,807 | ₩38,418 | ₩38,418 | -1.00% | 5.6천 |
|---|
| 2026.07.17 | ₩37,869 | ₩38,646 | ₩37,869 | ₩38,544 | +1.78% | 4.6천 |
|---|
| 2026.07.16 | ₩39,048 | ₩39,048 | ₩38,599 | ₩38,599 | -1.15% | 5.4천 |
|---|
| 2026.07.15 | ₩39,490 | ₩39,490 | ₩38,834 | ₩39,214 | -0.70% | 8.8천 |
|---|
| 2026.07.14 | ₩39,236 | ₩39,303 | ₩39,209 | ₩39,221 | -0.04% | 1.3천 |
|---|
| 2026.07.13 | ₩39,021 | ₩39,021 | ₩38,673 | ₩38,681 | -0.87% | 1천 |
|---|
| 2026.07.10 | ₩39,236 | ₩39,397 | ₩39,196 | ₩39,366 | +0.33% | 2.8천 |
|---|
| 2026.07.09 | ₩39,611 | ₩39,651 | ₩39,470 | ₩39,624 | +0.03% | 2.3천 |
|---|
| 2026.07.08 | ₩38,914 | ₩39,233 | ₩38,653 | ₩39,233 | +0.82% | 6천 |
|---|
| 2026.07.07 | ₩39,799 | ₩39,799 | ₩39,748 | ₩39,748 | -0.13% | 600 |
|---|
| 2026.07.06 | ₩40,576 | ₩40,613 | ₩40,576 | ₩40,613 | +0.09% | 1.4천 |
|---|
| 2026.07.02 | ₩40,254 | ₩40,469 | ₩39,544 | ₩39,866 | -0.97% | 3.1천 |
|---|
| 2026.07.01 | ₩40,160 | ₩40,160 | ₩39,812 | ₩39,812 | -0.87% | 1.2천 |
|---|
| 2026.06.30 | ₩39,892 | ₩40,241 | ₩39,892 | ₩40,175 | +0.71% | 2.6천 |
|---|
| 2026.06.29 | ₩39,758 | ₩39,973 | ₩39,397 | ₩39,973 | +0.54% | 2천 |
|---|
| 2026.06.26 | ₩39,758 | ₩40,160 | ₩39,758 | ₩39,926 | +0.42% | 1.9천 |
|---|
| 2026.06.25 | ₩40,777 | ₩40,777 | ₩40,616 | ₩40,683 | -0.23% | 4천 |
|---|
| 2026.06.24 | ₩41,139 | ₩41,139 | ₩40,013 | ₩40,174 | -2.35% | 1.7만 |
|---|
| 2026.06.23 | ₩40,375 | ₩40,683 | ₩40,375 | ₩40,390 | +0.04% | 3.3천 |
|---|
| 2026.06.22 | ₩41,628 | ₩41,701 | ₩41,487 | ₩41,673 | +0.11% | 4.4천 |
|---|
| 2026.06.18 | ₩41,634 | ₩41,661 | ₩41,366 | ₩41,504 | -0.31% | 7.5천 |
|---|
| 2026.06.17 | ₩41,541 | ₩41,795 | ₩41,062 | ₩41,062 | -1.15% | 5.4천 |
|---|
| 2026.06.16 | ₩41,246 | ₩41,246 | ₩40,897 | ₩40,924 | -0.78% | 1.5만 |
|---|
| 2026.06.15 | ₩40,589 | ₩41,366 | ₩40,589 | ₩41,259 | +1.65% | 2.7천 |
|---|
| 2026.06.12 | ₩40,703 | ₩40,750 | ₩40,670 | ₩40,670 | -0.08% | 2.4천 |
|---|
| 2026.06.11 | ₩39,517 | ₩40,553 | ₩39,450 | ₩40,553 | +2.62% | 2.5천 |
|---|
| 2026.06.10 | ₩39,021 | ₩39,330 | ₩38,546 | ₩38,546 | -1.22% | 3.2천 |
|---|
| 2026.06.09 | ₩39,651 | ₩39,651 | ₩38,338 | ₩38,882 | -1.94% | 2.1천 |
|---|
| 2026.06.08 | ₩38,311 | ₩39,437 | ₩38,311 | ₩39,083 | +2.01% | 8.4천 |
|---|
| 2026.06.05 | ₩39,155 | ₩39,182 | ₩38,317 | ₩38,317 | -2.14% | 5.4천 |
|---|
| 2026.06.04 | ₩41,005 | ₩41,005 | ₩39,450 | ₩39,839 | -2.84% | 4.9천 |
|---|
| 2026.06.03 | ₩39,879 | ₩39,919 | ₩39,678 | ₩39,778 | -0.25% | 2.5천 |
|---|
| 2026.06.02 | ₩40,160 | ₩40,223 | ₩40,107 | ₩40,223 | +0.16% | 1천 |
|---|
| 2026.06.01 | ₩39,930 | ₩40,274 | ₩39,930 | ₩40,249 | +0.80% | 2.6천 |
|---|
| 2026.05.29 | ₩40,643 | ₩40,643 | ₩40,375 | ₩40,481 | -0.40% | 1.1천 |
|---|
| 2026.05.28 | ₩38,271 | ₩40,454 | ₩38,271 | ₩40,454 | +5.70% | 700 |
|---|
| 2026.05.27 | ₩40,428 | ₩40,428 | ₩40,288 | ₩40,288 | -0.35% | 1.7천 |
|---|
| 2026.05.26 | ₩40,656 | ₩40,683 | ₩40,268 | ₩40,521 | -0.33% | 3.6천 |
|---|
| 2026.05.22 | ₩40,026 | ₩40,026 | ₩39,370 | ₩39,477 | -1.37% | 1.4천 |
|---|
| 2026.05.21 | ₩39,008 | ₩39,415 | ₩39,008 | ₩39,415 | +1.04% | 900 |
|---|
| 2026.05.20 | ₩38,887 | ₩39,222 | ₩38,847 | ₩39,052 | +0.42% | 2.3천 |
|---|
| 2026.05.19 | ₩38,459 | ₩38,800 | ₩38,459 | ₩38,546 | +0.23% | 1.6천 |
|---|
| 2026.05.18 | ₩39,048 | ₩39,142 | ₩38,579 | ₩38,887 | -0.41% | 6.9천 |
|---|
| 2026.05.15 | ₩38,968 | ₩39,095 | ₩38,968 | ₩39,088 | +0.31% | 1.4천 |
|---|
| 2026.05.14 | ₩40,227 | ₩40,227 | ₩40,040 | ₩40,040 | -0.47% | 6.6천 |
|---|
| 2026.05.13 | ₩40,194 | ₩40,490 | ₩40,194 | ₩40,490 | +0.74% | 900 |
|---|
| 2026.05.12 | ₩40,489 | ₩40,489 | ₩40,120 | ₩40,427 | -0.15% | 1.6천 |
|---|
| 2026.05.11 | ₩41,159 | ₩41,273 | ₩41,125 | ₩41,173 | +0.04% | 2.2천 |
|---|
| 2026.05.08 | ₩41,373 | ₩41,514 | ₩41,293 | ₩41,466 | +0.22% | 2.5천 |
|---|
| 2026.05.07 | ₩41,273 | ₩41,340 | ₩40,672 | ₩40,672 | -1.45% | 3.8천 |
|---|
| 2026.05.06 | ₩41,273 | ₩41,273 | ₩41,192 | ₩41,273 | 0.00% | 1.3만 |
|---|
| 2026.05.05 | ₩40,388 | ₩40,522 | ₩40,026 | ₩40,403 | +0.04% | 7.2천 |
|---|
| 2026.05.04 | ₩39,745 | ₩39,785 | ₩39,343 | ₩39,430 | -0.79% | 1.5만 |
|---|
| 2026.05.01 | ₩40,053 | ₩40,053 | ₩39,557 | ₩39,579 | -1.18% | 4.6천 |
|---|
| 2026.04.30 | ₩39,088 | ₩39,732 | ₩39,062 | ₩39,695 | +1.55% | 5.7천 |
|---|
| 2026.04.29 | ₩38,914 | ₩38,914 | ₩38,593 | ₩38,635 | -0.72% | 2.6천 |
|---|
| 2026.04.28 | ₩38,378 | ₩38,539 | ₩38,378 | ₩38,405 | +0.07% | 3.4천 |
|---|
| 2026.04.27 | ₩38,928 | ₩39,059 | ₩38,814 | ₩38,891 | -0.09% | 4.4천 |
|---|
| 2026.04.24 | ₩41,929 | ₩41,929 | ₩38,365 | ₩38,564 | -8.02% | 2.3천 |
|---|
| 2026.04.23 | ₩38,512 | ₩38,713 | ₩38,030 | ₩38,117 | -1.03% | 3.1천 |
|---|
| 2026.04.22 | ₩38,753 | ₩38,776 | ₩38,621 | ₩38,776 | +0.06% | 4.3천 |
|---|
| 2026.04.21 | ₩38,861 | ₩38,928 | ₩38,197 | ₩38,217 | -1.66% | 5.1천 |
|---|
| 2026.04.20 | ₩39,048 | ₩39,169 | ₩38,807 | ₩39,153 | +0.27% | 2만 |
|---|
| 2026.04.17 | ₩39,665 | ₩39,906 | ₩39,477 | ₩39,520 | -0.36% | 10.4만 |
|---|
| 2026.04.16 | ₩39,892 | ₩39,892 | ₩38,834 | ₩38,866 | -2.57% | 2.8천 |
|---|
| 2026.04.15 | ₩38,861 | ₩38,914 | ₩38,452 | ₩38,680 | -0.47% | 3.5천 |
|---|
| 2026.04.14 | ₩38,633 | ₩39,114 | ₩38,284 | ₩39,062 | +1.11% | 1.2만 |
|---|
| 2026.04.13 | ₩38,003 | ₩38,606 | ₩37,688 | ₩38,606 | +1.59% | 7천 |
|---|
| 2026.04.10 | ₩38,351 | ₩38,351 | ₩38,083 | ₩38,154 | -0.51% | 7.1만 |
|---|
| 2026.04.09 | ₩37,641 | ₩38,110 | ₩37,534 | ₩37,880 | +0.63% | 6.3만 |
|---|
| 2026.04.08 | ₩37,869 | ₩37,869 | ₩37,762 | ₩37,857 | -0.03% | 3천 |
|---|
| 2026.04.07 | ₩35,323 | ₩35,815 | ₩35,283 | ₩35,815 | +1.39% | 10.7만 |
|---|
| 2026.04.06 | ₩35,913 | ₩36,214 | ₩35,832 | ₩35,993 | +0.22% | 2.6만 |
|---|
| 2026.04.02 | ₩35,336 | ₩35,765 | ₩35,202 | ₩35,673 | +0.95% | 1.6만 |
|---|
| 2026.04.01 | ₩36,060 | ₩36,380 | ₩35,939 | ₩36,037 | -0.06% | 1.2만 |
|---|
| 2026.03.31 | ₩34,546 | ₩36,288 | ₩34,385 | ₩35,210 | +1.92% | 3.6천 |
|---|
| 2026.03.30 | ₩34,519 | ₩35,618 | ₩34,171 | ₩34,292 | -0.66% | 2.5만 |
|---|
| 2026.03.27 | ₩34,908 | ₩34,908 | ₩34,700 | ₩34,715 | -0.55% | 6.2만 |
|---|
| 2026.03.26 | ₩35,176 | ₩35,283 | ₩34,693 | ₩34,693 | -1.37% | 3.7천 |
|---|
| 2026.03.25 | ₩35,712 | ₩35,712 | ₩35,363 | ₩35,500 | -0.59% | 3.4천 |
|---|
| 2026.03.24 | ₩34,854 | ₩35,176 | ₩34,841 | ₩35,028 | +0.50% | 2.1천 |
|---|
| 2026.03.23 | ₩35,497 | ₩35,497 | ₩35,162 | ₩35,256 | -0.68% | 9.6천 |
|---|
| 2026.03.20 | ₩35,310 | ₩35,310 | ₩34,398 | ₩34,483 | -2.34% | 4.1천 |
|---|
| 2026.03.19 | ₩35,122 | ₩35,417 | ₩34,975 | ₩35,374 | +0.72% | 8.7천 |
|---|
| 2026.03.18 | ₩36,033 | ₩36,033 | ₩35,431 | ₩35,431 | -1.67% | 3.3천 |
|---|
| 2026.03.17 | ₩36,248 | ₩36,288 | ₩36,020 | ₩36,033 | -0.59% | 1.3만 |
|---|
| 2026.03.16 | ₩35,913 | ₩36,006 | ₩35,872 | ₩35,993 | +0.22% | 4천 |
|---|
| 2026.03.13 | ₩35,537 | ₩35,537 | ₩35,114 | ₩35,114 | -1.19% | 4.6천 |
|---|
| 2026.03.12 | ₩35,712 | ₩35,712 | ₩35,535 | ₩35,535 | -0.50% | 900 |
|---|
| 2026.03.11 | ₩36,435 | ₩36,435 | ₩36,221 | ₩36,339 | -0.26% | 1.9천 |
|---|
| 2026.03.10 | ₩36,286 | ₩36,583 | ₩36,154 | ₩36,168 | -0.32% | 3.3천 |
|---|
| 2026.03.09 | ₩35,350 | ₩36,293 | ₩35,350 | ₩36,293 | +2.67% | 3.2천 |
|---|
| 2026.03.06 | ₩35,738 | ₩36,315 | ₩35,738 | ₩36,177 | +1.23% | 2.3천 |
|---|
| 2026.03.05 | ₩36,406 | ₩36,406 | ₩36,406 | ₩36,406 | 0.00% | 500 |
|---|
| 2026.03.04 | ₩36,958 | ₩37,269 | ₩36,958 | ₩37,152 | +0.53% | 1.3천 |
|---|
| 2026.03.03 | ₩36,167 | ₩36,738 | ₩36,167 | ₩36,738 | +1.58% | 1.8천 |
|---|
| 2026.03.02 | ₩37,480 | ₩37,546 | ₩37,333 | ₩37,492 | +0.03% | 2.2천 |
|---|
| 2026.02.27 | ₩38,418 | ₩38,472 | ₩38,325 | ₩38,408 | -0.03% | 1.9천 |
|---|
| 2026.02.26 | ₩38,224 | ₩38,335 | ₩38,144 | ₩38,335 | +0.29% | 1.2천 |
|---|
| 2026.02.25 | ₩38,083 | ₩38,284 | ₩37,936 | ₩38,185 | +0.27% | 6.7천 |
|---|
| 2026.02.24 | ₩37,876 | ₩38,083 | ₩37,876 | ₩37,983 | +0.28% | 2.4천 |
|---|
| 2026.02.23 | ₩38,191 | ₩39,121 | ₩37,896 | ₩37,991 | -0.52% | 3.7천 |
|---|
| 2026.02.20 | ₩37,856 | ₩38,954 | ₩37,842 | ₩38,097 | +0.64% | 2.1만 |
|---|
| 2026.02.19 | ₩37,748 | ₩37,815 | ₩37,641 | ₩37,809 | +0.16% | 6.7천 |
|---|
| 2026.02.18 | ₩38,070 | ₩38,124 | ₩37,862 | ₩37,913 | -0.41% | 3.9천 |
|---|
| 2026.02.17 | ₩37,614 | ₩37,932 | ₩37,614 | ₩37,932 | +0.84% | 2.4천 |
|---|
| 2026.02.13 | ₩37,132 | ₩37,507 | ₩37,132 | ₩37,381 | +0.67% | 5.5천 |
|---|
| 2026.02.12 | ₩37,601 | ₩37,601 | ₩37,320 | ₩37,346 | -0.68% | 2.2천 |
|---|
| 2026.02.11 | ₩37,521 | ₩37,555 | ₩37,521 | ₩37,555 | +0.09% | 700 |
|---|
| 2026.02.10 | ₩37,601 | ₩37,641 | ₩37,199 | ₩37,476 | -0.33% | 2.3천 |
|---|
| 2026.02.09 | ₩37,407 | ₩37,589 | ₩37,407 | ₩37,589 | +0.49% | 1.2천 |
|---|
| 2026.02.06 | ₩36,851 | ₩37,092 | ₩36,851 | ₩37,058 | +0.56% | 4천 |
|---|
| 2026.02.05 | ₩36,502 | ₩36,502 | ₩36,427 | ₩36,427 | -0.21% | 3천 |
|---|
| 2026.02.04 | ₩38,928 | ₩39,531 | ₩36,717 | ₩36,796 | -5.48% | 2천 |
|---|
| 2026.02.03 | ₩36,962 | ₩37,092 | ₩36,891 | ₩37,092 | +0.35% | 1.9천 |
|---|
| 2026.02.02 | ₩36,475 | ₩37,145 | ₩36,475 | ₩37,144 | +1.83% | 1.4천 |
|---|
| 2026.01.30 | ₩37,001 | ₩37,038 | ₩36,867 | ₩36,867 | -0.36% | 5.8천 |
|---|
| 2026.01.29 | ₩37,856 | ₩37,869 | ₩37,226 | ₩37,474 | -1.01% | 4.8천 |
|---|
| 2026.01.28 | ₩37,360 | ₩37,454 | ₩37,253 | ₩37,439 | +0.21% | 2.5천 |
|---|
| 2026.01.27 | ₩37,842 | ₩37,889 | ₩37,655 | ₩37,889 | +0.12% | 5천 |
|---|
| 2026.01.26 | ₩37,601 | ₩37,601 | ₩37,360 | ₩37,460 | -0.37% | 8.9천 |
|---|
| 2026.01.23 | ₩37,159 | ₩37,507 | ₩37,159 | ₩37,458 | +0.80% | 2.8천 |
|---|
| 2026.01.22 | ₩37,094 | ₩37,239 | ₩37,072 | ₩37,203 | +0.29% | 2천 |
|---|
| 2026.01.21 | ₩36,958 | ₩37,239 | ₩36,851 | ₩37,179 | +0.60% | 4.1천 |
|---|
| 2026.01.20 | ₩37,253 | ₩37,253 | ₩36,935 | ₩36,935 | -0.85% | 2.5천 |
|---|
| 2026.01.16 | ₩37,854 | ₩37,854 | ₩37,722 | ₩37,738 | -0.31% | 3.3천 |
|---|
| 2026.01.15 | ₩37,614 | ₩37,762 | ₩37,614 | ₩37,705 | +0.24% | 9.4천 |
|---|
| 2026.01.14 | ₩37,695 | ₩37,695 | ₩37,581 | ₩37,656 | -0.10% | 2.2천 |
|---|
| 2026.01.13 | ₩37,775 | ₩37,789 | ₩37,681 | ₩37,710 | -0.17% | 7.5천 |
|---|
| 2026.01.12 | ₩38,231 | ₩38,706 | ₩38,231 | ₩38,392 | +0.42% | 8.2천 |
|---|
| 2026.01.09 | ₩37,963 | ₩38,083 | ₩37,923 | ₩38,058 | +0.25% | 6.1천 |
|---|
| 2026.01.08 | ₩37,775 | ₩37,909 | ₩37,748 | ₩37,882 | +0.28% | 1.4만 |
|---|
| 2026.01.07 | ₩37,561 | ₩37,722 | ₩37,561 | ₩37,620 | +0.16% | 3.9천 |
|---|
| 2026.01.06 | ₩37,625 | ₩37,748 | ₩37,625 | ₩37,708 | +0.22% | 2.4천 |
|---|
| 2026.01.05 | ₩37,427 | ₩37,708 | ₩37,427 | ₩37,668 | +0.64% | 3.7만 |
|---|
| 2026.01.02 | ₩37,614 | ₩37,614 | ₩37,527 | ₩37,529 | -0.23% | 300 |
|---|
| 2025.12.31 | ₩37,467 | ₩37,574 | ₩37,412 | ₩37,412 | -0.15% | 6.4천 |
|---|
| 2025.12.30 | ₩37,762 | ₩37,762 | ₩37,588 | ₩37,588 | -0.46% | 1.1천 |
|---|
| 2025.12.29 | ₩37,735 | ₩37,762 | ₩37,547 | ₩37,675 | -0.16% | 1.3만 |
|---|
| 2025.12.26 | ₩37,632 | ₩37,789 | ₩37,632 | ₩37,708 | +0.20% | 1.1만 |
|---|
| 2025.12.24 | ₩37,711 | ₩37,856 | ₩37,695 | ₩37,845 | +0.36% | 2.3천 |
|---|
| 2025.12.23 | ₩37,790 | ₩37,829 | ₩37,675 | ₩37,787 | -0.01% | 2.7천 |
|---|
| 2025.12.22 | ₩37,561 | ₩37,561 | ₩37,495 | ₩37,495 | -0.17% | 600 |
|---|
| 2025.12.19 | ₩37,507 | ₩37,534 | ₩37,425 | ₩37,425 | -0.22% | 1.2만 |
|---|
| 2025.12.18 | ₩37,320 | ₩37,427 | ₩37,317 | ₩37,317 | -0.01% | 4.5천 |
|---|
| 2025.12.17 | ₩37,172 | ₩37,172 | ₩36,998 | ₩37,011 | -0.43% | 7.3천 |
|---|
| 2025.12.16 | ₩37,360 | ₩37,360 | ₩37,279 | ₩37,303 | -0.15% | 2.6천 |
|---|
| 2025.12.15 | ₩37,387 | ₩37,413 | ₩37,266 | ₩37,361 | -0.07% | 5.3천 |
|---|
| 2025.12.12 | ₩37,333 | ₩37,346 | ₩37,038 | ₩37,199 | -0.36% | 4.5천 |
|---|
| 2025.12.11 | ₩37,373 | ₩37,373 | ₩37,282 | ₩37,282 | -0.24% | 1.7천 |
|---|
| 2025.12.10 | ₩37,025 | ₩37,246 | ₩37,025 | ₩37,215 | +0.51% | 2.4천 |
|---|
| 2025.12.09 | ₩37,253 | ₩37,253 | ₩37,093 | ₩37,093 | -0.43% | 2.6천 |
|---|
| 2025.12.08 | ₩37,306 | ₩37,333 | ₩37,239 | ₩37,285 | -0.06% | 7.4천 |
|---|
| 2025.12.05 | ₩37,480 | ₩37,480 | ₩37,366 | ₩37,366 | -0.30% | 4.7천 |
|---|
| 2025.12.04 | ₩37,387 | ₩37,494 | ₩37,337 | ₩37,337 | -0.13% | 4.3천 |
|---|
| 2025.12.03 | ₩37,065 | ₩37,104 | ₩37,052 | ₩37,104 | +0.10% | 1.5천 |
|---|
| 2025.12.02 | ₩36,891 | ₩36,891 | ₩36,784 | ₩36,834 | -0.15% | 4.3천 |
|---|
| 2025.12.01 | ₩37,132 | ₩37,132 | ₩36,972 | ₩36,972 | -0.43% | 2.1천 |
|---|
| 2025.11.28 | ₩37,400 | ₩37,400 | ₩36,931 | ₩37,251 | -0.40% | 300 |
|---|
| 2025.11.26 | ₩37,145 | ₩37,293 | ₩37,145 | ₩37,239 | +0.25% | 1.7천 |
|---|
| 2025.11.25 | ₩36,864 | ₩36,971 | ₩36,837 | ₩36,918 | +0.15% | 6.3천 |
|---|
| 2025.11.24 | ₩36,502 | ₩36,502 | ₩36,382 | ₩36,467 | -0.10% | 5.5천 |
|---|
| 2025.11.21 | ₩36,114 | ₩36,542 | ₩36,114 | ₩36,478 | +1.01% | 2.2천 |
|---|
| 2025.11.20 | ₩36,542 | ₩36,583 | ₩35,977 | ₩35,977 | -1.55% | 5.4천 |
|---|
| 2025.11.19 | ₩36,248 | ₩36,248 | ₩35,980 | ₩36,068 | -0.50% | 8.9천 |
|---|
| 2025.11.18 | ₩36,181 | ₩36,301 | ₩36,060 | ₩36,274 | +0.26% | 2.5천 |
|---|
| 2025.11.17 | ₩36,770 | ₩37,641 | ₩36,469 | ₩36,593 | -0.48% | 3.2만 |
|---|
| 2025.11.14 | ₩36,958 | ₩37,025 | ₩36,958 | ₩37,021 | +0.17% | 1.1천 |
|---|
| 2025.11.13 | ₩37,179 | ₩37,179 | ₩36,964 | ₩36,964 | -0.58% | 3.1만 |
|---|
| 2025.11.12 | ₩37,588 | ₩37,588 | ₩37,467 | ₩37,547 | -0.11% | 3.1천 |
|---|
| 2025.11.11 | ₩37,320 | ₩37,387 | ₩37,159 | ₩37,325 | +0.01% | 3.3천 |
|---|
| 2025.11.10 | ₩37,172 | ₩37,179 | ₩37,098 | ₩37,179 | +0.02% | 1.7천 |
|---|
| 2025.11.07 | ₩36,516 | ₩37,069 | ₩36,516 | ₩37,069 | +1.52% | 5천 |
|---|
| 2025.11.06 | ₩37,480 | ₩37,480 | ₩36,985 | ₩37,102 | -1.01% | 2.6천 |
|---|
| 2025.11.05 | ₩37,762 | ₩37,775 | ₩37,614 | ₩37,720 | -0.11% | 3.5천 |
|---|
| 2025.11.04 | ₩37,346 | ₩37,722 | ₩37,333 | ₩37,346 | 0.00% | 9.5천 |
|---|
| 2025.11.03 | ₩36,181 | ₩37,842 | ₩36,181 | ₩37,807 | +4.50% | 2.9천 |
|---|
| 2025.10.31 | ₩37,789 | ₩38,016 | ₩37,789 | ₩38,000 | +0.56% | 88.5만 |
|---|
| 2025.10.30 | ₩38,070 | ₩38,164 | ₩38,004 | ₩38,004 | -0.17% | 6.7천 |
|---|
| 2025.10.29 | ₩39,008 | ₩39,008 | ₩38,284 | ₩38,327 | -1.75% | 3.2천 |
|---|
| 2025.10.28 | ₩39,263 | ₩39,276 | ₩39,196 | ₩39,196 | -0.17% | 1.1천 |
|---|
| 2025.10.27 | ₩39,330 | ₩39,370 | ₩39,209 | ₩39,334 | +0.01% | 2.8천 |
|---|
| 2025.10.24 | ₩39,222 | ₩39,301 | ₩39,115 | ₩39,268 | +0.12% | 2.1만 |
|---|
| 2025.10.23 | ₩38,686 | ₩39,075 | ₩38,686 | ₩38,973 | +0.74% | 8천 |
|---|
| 2025.10.22 | ₩38,840 | ₩38,941 | ₩38,840 | ₩38,928 | +0.22% | 3.4천 |
|---|
| 2025.10.21 | ₩38,814 | ₩38,861 | ₩38,660 | ₩38,760 | -0.14% | 2.2천 |
|---|
| 2025.10.20 | ₩38,727 | ₩38,834 | ₩38,713 | ₩38,767 | +0.10% | 1천 |
|---|
| 2025.10.17 | ₩38,418 | ₩38,697 | ₩38,418 | ₩38,625 | +0.54% | 9.3천 |
|---|
| 2025.10.16 | ₩38,465 | ₩38,465 | ₩38,311 | ₩38,351 | -0.30% | 1.2만 |
|---|
| 2025.10.15 | ₩38,526 | ₩38,552 | ₩38,512 | ₩38,552 | +0.07% | 7.5천 |
|---|
| 2025.10.14 | ₩38,438 | ₩38,619 | ₩38,438 | ₩38,477 | +0.10% | 5.1천 |
|---|
| 2025.10.13 | ₩38,365 | ₩38,473 | ₩38,325 | ₩38,338 | -0.07% | 5.8천 |
|---|
| 2025.10.10 | ₩38,633 | ₩38,633 | ₩38,137 | ₩38,217 | -1.08% | 1.1천 |
|---|