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 | ₩38,236 | ₩38,464 | ₩38,236 | ₩38,450 | +0.56% | 5.4천 |
| 2026.10.08 | ₩38,182 | ₩38,196 | ₩38,048 | ₩38,159 | -0.06% | 3.3천 |
| 2026.10.07 | ₩38,330 | ₩38,375 | ₩38,196 | ₩38,375 | +0.12% | 600 |
| 2026.10.06 | ₩39,134 | ₩39,134 | ₩38,996 | ₩38,996 | -0.35% | 6.2천 |
| 2026.10.05 | ₩39,054 | ₩39,138 | ₩39,054 | ₩39,138 | +0.22% | 400 |
| 2026.10.02 | ₩39,242 | ₩39,282 | ₩39,108 | ₩39,262 | +0.05% | 4.5천 |
| 2026.10.01 | ₩38,705 | ₩38,719 | ₩38,450 | ₩38,707 | +0.00% | 3.7천 |
| 2026.09.30 | ₩39,041 | ₩39,081 | ₩38,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,680 |
| -0.92% |
| 2.4천 |
| 2026.09.29 | ₩38,893 | ₩38,933 | ₩38,652 | ₩38,893 | 0.00% | 3.9천 |
|---|
| 2026.09.28 | ₩38,544 | ₩38,732 | ₩38,544 | ₩38,602 | +0.15% | 4.7천 |
|---|
| 2026.09.25 | ₩38,866 | ₩39,006 | ₩38,866 | ₩39,006 | +0.36% | 2.4천 |
|---|
| 2026.09.24 | ₩38,652 | ₩38,692 | ₩38,477 | ₩38,611 | -0.10% | 5.3천 |
|---|
| 2026.09.23 | ₩39,295 | ₩39,295 | ₩38,880 | ₩38,880 | -1.06% | 8.1천 |
|---|
| 2026.09.22 | ₩39,684 | ₩39,886 | ₩39,671 | ₩39,772 | +0.22% | 2.4천 |
|---|
| 2026.09.21 | ₩39,242 | ₩39,400 | ₩39,081 | ₩39,400 | +0.40% | 1.6천 |
|---|
| 2026.09.18 | ₩38,625 | ₩39,309 | ₩38,569 | ₩39,309 | +1.77% | 4.4천 |
|---|
| 2026.09.17 | ₩38,920 | ₩38,920 | ₩38,826 | ₩38,853 | -0.17% | 800 |
|---|
| 2026.09.16 | ₩38,678 | ₩38,893 | ₩38,518 | ₩38,518 | -0.42% | 2.5천 |
|---|
| 2026.09.15 | ₩38,303 | ₩38,310 | ₩38,236 | ₩38,306 | +0.01% | 4.7천 |
|---|
| 2026.09.14 | ₩38,504 | ₩38,719 | ₩38,504 | ₩38,531 | +0.07% | 1.2천 |
|---|
| 2026.09.11 | ₩39,041 | ₩39,114 | ₩39,041 | ₩39,075 | +0.09% | 800 |
|---|
| 2026.09.10 | ₩38,880 | ₩39,000 | ₩38,593 | ₩38,623 | -0.66% | 1.9천 |
|---|
| 2026.09.09 | ₩39,671 | ₩39,671 | ₩39,389 | ₩39,447 | -0.56% | 900 |
|---|
| 2026.09.08 | ₩41,361 | ₩41,361 | ₩39,778 | ₩39,778 | -3.83% | 2.7천 |
|---|
| 2026.09.04 | ₩39,792 | ₩39,991 | ₩39,792 | ₩39,991 | +0.50% | 1.8천 |
|---|
| 2026.09.03 | ₩39,409 | ₩39,765 | ₩39,403 | ₩39,704 | +0.75% | 3.7천 |
|---|
| 2026.09.02 | ₩39,349 | ₩39,456 | ₩39,349 | ₩39,456 | +0.27% | 1.3천 |
|---|
| 2026.09.01 | ₩39,658 | ₩39,691 | ₩39,376 | ₩39,384 | -0.69% | 1.9천 |
|---|
| 2026.08.31 | ₩39,953 | ₩39,953 | ₩39,725 | ₩39,836 | -0.29% | 2.5천 |
|---|
| 2026.08.28 | ₩40,315 | ₩40,422 | ₩40,087 | ₩40,130 | -0.46% | 7천 |
|---|
| 2026.08.27 | ₩42,165 | ₩42,165 | ₩40,261 | ₩40,502 | -3.94% | 4.2천 |
|---|
| 2026.08.26 | ₩40,476 | ₩40,476 | ₩40,328 | ₩40,346 | -0.32% | 2.1천 |
|---|
| 2026.08.25 | ₩40,395 | ₩40,453 | ₩40,382 | ₩40,453 | +0.14% | 400 |
|---|
| 2026.08.24 | ₩39,912 | ₩40,033 | ₩39,912 | ₩40,032 | +0.30% | 3.8천 |
|---|
| 2026.08.21 | ₩40,355 | ₩40,355 | ₩40,181 | ₩40,250 | -0.26% | 3.3천 |
|---|
| 2026.08.20 | ₩40,583 | ₩40,583 | ₩40,521 | ₩40,521 | -0.15% | 9.5천 |
|---|
| 2026.08.19 | ₩40,382 | ₩40,489 | ₩40,382 | ₩40,409 | +0.07% | 4.2천 |
|---|
| 2026.08.18 | ₩40,569 | ₩40,569 | ₩40,207 | ₩40,211 | -0.88% | 2.4천 |
|---|
| 2026.08.17 | ₩41,267 | ₩41,321 | ₩41,052 | ₩41,105 | -0.39% | 3.1천 |
|---|
| 2026.08.14 | ₩41,133 | ₩41,133 | ₩40,944 | ₩40,944 | -0.46% | 1.4천 |
|---|
| 2026.08.13 | ₩40,637 | ₩40,637 | ₩40,576 | ₩40,576 | -0.15% | 2.6천 |
|---|
| 2026.08.12 | ₩40,958 | ₩40,958 | ₩40,435 | ₩40,508 | -1.10% | 5.2천 |
|---|
| 2026.08.11 | ₩40,100 | ₩40,100 | ₩39,872 | ₩39,955 | -0.36% | 7.1천 |
|---|
| 2026.08.10 | ₩40,127 | ₩40,127 | ₩40,033 | ₩40,060 | -0.17% | 2.5천 |
|---|
| 2026.08.07 | ₩40,181 | ₩40,248 | ₩40,073 | ₩40,248 | +0.17% | 1.7천 |
|---|
| 2026.08.06 | ₩39,886 | ₩39,886 | ₩38,035 | ₩39,691 | -0.49% | 2.4천 |
|---|
| 2026.08.05 | ₩40,355 | ₩40,382 | ₩40,126 | ₩40,126 | -0.57% | 3.1천 |
|---|
| 2026.08.04 | ₩39,751 | ₩40,127 | ₩39,751 | ₩40,088 | +0.85% | 3.4천 |
|---|
| 2026.08.03 | ₩38,424 | ₩38,813 | ₩38,424 | ₩38,813 | +1.01% | 3.5천 |
|---|
| 2026.07.31 | ₩38,182 | ₩38,437 | ₩38,088 | ₩38,324 | +0.37% | 8천 |
|---|
| 2026.07.30 | ₩38,638 | ₩38,947 | ₩38,632 | ₩38,933 | +0.76% | 8.8천 |
|---|
| 2026.07.29 | ₩37,860 | ₩37,860 | ₩37,431 | ₩37,573 | -0.76% | 6.4천 |
|---|
| 2026.07.28 | ₩38,008 | ₩38,303 | ₩37,860 | ₩38,151 | +0.38% | 3천 |
|---|
| 2026.07.27 | ₩38,678 | ₩38,759 | ₩38,209 | ₩38,444 | -0.61% | 5.1천 |
|---|
| 2026.07.24 | ₩38,544 | ₩38,571 | ₩38,491 | ₩38,544 | 0.00% | 3.1천 |
|---|
| 2026.07.23 | ₩38,571 | ₩38,974 | ₩38,571 | ₩38,759 | +0.49% | 4.7천 |
|---|
| 2026.07.22 | ₩39,176 | ₩39,242 | ₩39,176 | ₩39,242 | +0.17% | 900 |
|---|
| 2026.07.21 | ₩37,150 | ₩39,454 | ₩37,150 | ₩39,454 | +6.20% | 4.1천 |
|---|
| 2026.07.20 | ₩38,839 | ₩38,839 | ₩38,450 | ₩38,450 | -1.00% | 5.6천 |
|---|
| 2026.07.17 | ₩37,901 | ₩38,678 | ₩37,901 | ₩38,577 | +1.78% | 4.6천 |
|---|
| 2026.07.16 | ₩39,081 | ₩39,081 | ₩38,632 | ₩38,632 | -1.15% | 5.4천 |
|---|
| 2026.07.15 | ₩39,523 | ₩39,523 | ₩38,866 | ₩39,247 | -0.70% | 8.8천 |
|---|
| 2026.07.14 | ₩39,269 | ₩39,336 | ₩39,242 | ₩39,254 | -0.04% | 1.3천 |
|---|
| 2026.07.13 | ₩39,054 | ₩39,054 | ₩38,705 | ₩38,713 | -0.87% | 1천 |
|---|
| 2026.07.10 | ₩39,269 | ₩39,430 | ₩39,228 | ₩39,399 | +0.33% | 2.8천 |
|---|
| 2026.07.09 | ₩39,644 | ₩39,684 | ₩39,503 | ₩39,658 | +0.03% | 2.3천 |
|---|
| 2026.07.08 | ₩38,947 | ₩39,266 | ₩38,685 | ₩39,266 | +0.82% | 6천 |
|---|
| 2026.07.07 | ₩39,832 | ₩39,832 | ₩39,781 | ₩39,781 | -0.13% | 600 |
|---|
| 2026.07.06 | ₩40,610 | ₩40,647 | ₩40,610 | ₩40,647 | +0.09% | 1.4천 |
|---|
| 2026.07.02 | ₩40,288 | ₩40,502 | ₩39,577 | ₩39,899 | -0.97% | 3.1천 |
|---|
| 2026.07.01 | ₩40,194 | ₩40,194 | ₩39,845 | ₩39,845 | -0.87% | 1.2천 |
|---|
| 2026.06.30 | ₩39,926 | ₩40,274 | ₩39,926 | ₩40,209 | +0.71% | 2.6천 |
|---|
| 2026.06.29 | ₩39,792 | ₩40,006 | ₩39,430 | ₩40,006 | +0.54% | 2천 |
|---|
| 2026.06.26 | ₩39,792 | ₩40,194 | ₩39,792 | ₩39,959 | +0.42% | 1.9천 |
|---|
| 2026.06.25 | ₩40,811 | ₩40,811 | ₩40,650 | ₩40,717 | -0.23% | 4천 |
|---|
| 2026.06.24 | ₩41,173 | ₩41,173 | ₩40,046 | ₩40,207 | -2.35% | 1.7만 |
|---|
| 2026.06.23 | ₩40,409 | ₩40,717 | ₩40,409 | ₩40,423 | +0.04% | 3.3천 |
|---|
| 2026.06.22 | ₩41,663 | ₩41,736 | ₩41,522 | ₩41,708 | +0.11% | 4.4천 |
|---|
| 2026.06.18 | ₩41,669 | ₩41,696 | ₩41,401 | ₩41,539 | -0.31% | 7.5천 |
|---|
| 2026.06.17 | ₩41,575 | ₩41,830 | ₩41,097 | ₩41,097 | -1.15% | 5.4천 |
|---|
| 2026.06.16 | ₩41,280 | ₩41,280 | ₩40,932 | ₩40,958 | -0.78% | 1.5만 |
|---|
| 2026.06.15 | ₩40,623 | ₩41,401 | ₩40,623 | ₩41,294 | +1.65% | 2.7천 |
|---|
| 2026.06.12 | ₩40,737 | ₩40,784 | ₩40,704 | ₩40,704 | -0.08% | 2.4천 |
|---|
| 2026.06.11 | ₩39,550 | ₩40,587 | ₩39,483 | ₩40,587 | +2.62% | 2.5천 |
|---|
| 2026.06.10 | ₩39,054 | ₩39,362 | ₩38,578 | ₩38,578 | -1.22% | 3.2천 |
|---|
| 2026.06.09 | ₩39,684 | ₩39,684 | ₩38,370 | ₩38,915 | -1.94% | 2.1천 |
|---|
| 2026.06.08 | ₩38,343 | ₩39,470 | ₩38,343 | ₩39,116 | +2.01% | 8.4천 |
|---|
| 2026.06.05 | ₩39,188 | ₩39,215 | ₩38,349 | ₩38,349 | -2.14% | 5.4천 |
|---|
| 2026.06.04 | ₩41,039 | ₩41,039 | ₩39,483 | ₩39,872 | -2.84% | 4.9천 |
|---|
| 2026.06.03 | ₩39,912 | ₩39,953 | ₩39,711 | ₩39,812 | -0.25% | 2.5천 |
|---|
| 2026.06.02 | ₩40,194 | ₩40,257 | ₩40,140 | ₩40,257 | +0.16% | 1천 |
|---|
| 2026.06.01 | ₩39,963 | ₩40,308 | ₩39,963 | ₩40,282 | +0.80% | 2.6천 |
|---|
| 2026.05.29 | ₩40,677 | ₩40,677 | ₩40,409 | ₩40,514 | -0.40% | 1.1천 |
|---|
| 2026.05.28 | ₩38,303 | ₩40,488 | ₩38,303 | ₩40,488 | +5.70% | 700 |
|---|
| 2026.05.27 | ₩40,462 | ₩40,462 | ₩40,321 | ₩40,321 | -0.35% | 1.7천 |
|---|
| 2026.05.26 | ₩40,690 | ₩40,717 | ₩40,301 | ₩40,555 | -0.33% | 3.6천 |
|---|
| 2026.05.22 | ₩40,060 | ₩40,060 | ₩39,403 | ₩39,510 | -1.37% | 1.4천 |
|---|
| 2026.05.21 | ₩39,041 | ₩39,448 | ₩39,041 | ₩39,448 | +1.04% | 900 |
|---|
| 2026.05.20 | ₩38,920 | ₩39,255 | ₩38,880 | ₩39,085 | +0.42% | 2.3천 |
|---|
| 2026.05.19 | ₩38,491 | ₩38,833 | ₩38,491 | ₩38,578 | +0.23% | 1.6천 |
|---|
| 2026.05.18 | ₩39,081 | ₩39,175 | ₩38,611 | ₩38,920 | -0.41% | 6.9천 |
|---|
| 2026.05.15 | ₩39,000 | ₩39,128 | ₩39,000 | ₩39,121 | +0.31% | 1.4천 |
|---|
| 2026.05.14 | ₩40,261 | ₩40,261 | ₩40,073 | ₩40,073 | -0.47% | 6.6천 |
|---|
| 2026.05.13 | ₩40,227 | ₩40,524 | ₩40,227 | ₩40,524 | +0.74% | 900 |
|---|
| 2026.05.12 | ₩40,523 | ₩40,523 | ₩40,154 | ₩40,461 | -0.15% | 1.6천 |
|---|
| 2026.05.11 | ₩41,193 | ₩41,307 | ₩41,160 | ₩41,208 | +0.04% | 2.2천 |
|---|
| 2026.05.08 | ₩41,408 | ₩41,549 | ₩41,327 | ₩41,500 | +0.22% | 2.5천 |
|---|
| 2026.05.07 | ₩41,307 | ₩41,374 | ₩40,706 | ₩40,706 | -1.45% | 3.8천 |
|---|
| 2026.05.06 | ₩41,307 | ₩41,307 | ₩41,227 | ₩41,307 | 0.00% | 1.3만 |
|---|
| 2026.05.05 | ₩40,422 | ₩40,556 | ₩40,060 | ₩40,437 | +0.04% | 7.2천 |
|---|
| 2026.05.04 | ₩39,778 | ₩39,818 | ₩39,376 | ₩39,463 | -0.79% | 1.5만 |
|---|
| 2026.05.01 | ₩40,087 | ₩40,087 | ₩39,590 | ₩39,612 | -1.18% | 4.6천 |
|---|
| 2026.04.30 | ₩39,121 | ₩39,765 | ₩39,094 | ₩39,729 | +1.55% | 5.7천 |
|---|
| 2026.04.29 | ₩38,947 | ₩38,947 | ₩38,625 | ₩38,668 | -0.72% | 2.6천 |
|---|
| 2026.04.28 | ₩38,410 | ₩38,571 | ₩38,410 | ₩38,437 | +0.07% | 3.4천 |
|---|
| 2026.04.27 | ₩38,960 | ₩39,092 | ₩38,846 | ₩38,924 | -0.09% | 4.4천 |
|---|
| 2026.04.24 | ₩41,964 | ₩41,964 | ₩38,397 | ₩38,597 | -8.02% | 2.3천 |
|---|
| 2026.04.23 | ₩38,544 | ₩38,746 | ₩38,062 | ₩38,149 | -1.03% | 3.1천 |
|---|
| 2026.04.22 | ₩38,786 | ₩38,809 | ₩38,653 | ₩38,809 | +0.06% | 4.3천 |
|---|
| 2026.04.21 | ₩38,893 | ₩38,960 | ₩38,229 | ₩38,249 | -1.66% | 5.1천 |
|---|
| 2026.04.20 | ₩39,081 | ₩39,202 | ₩38,839 | ₩39,185 | +0.27% | 2만 |
|---|
| 2026.04.17 | ₩39,698 | ₩39,939 | ₩39,510 | ₩39,553 | -0.36% | 10.4만 |
|---|
| 2026.04.16 | ₩39,926 | ₩39,926 | ₩38,866 | ₩38,898 | -2.57% | 2.8천 |
|---|
| 2026.04.15 | ₩38,893 | ₩38,947 | ₩38,484 | ₩38,712 | -0.47% | 3.5천 |
|---|
| 2026.04.14 | ₩38,665 | ₩39,147 | ₩38,316 | ₩39,094 | +1.11% | 1.2만 |
|---|
| 2026.04.13 | ₩38,035 | ₩38,638 | ₩37,720 | ₩38,638 | +1.59% | 7천 |
|---|
| 2026.04.10 | ₩38,383 | ₩38,383 | ₩38,115 | ₩38,186 | -0.51% | 7.1만 |
|---|
| 2026.04.09 | ₩37,673 | ₩38,142 | ₩37,565 | ₩37,911 | +0.63% | 6.3만 |
|---|
| 2026.04.08 | ₩37,901 | ₩37,901 | ₩37,793 | ₩37,889 | -0.03% | 3천 |
|---|
| 2026.04.07 | ₩35,352 | ₩35,845 | ₩35,312 | ₩35,845 | +1.39% | 10.7만 |
|---|
| 2026.04.06 | ₩35,943 | ₩36,244 | ₩35,862 | ₩36,023 | +0.22% | 2.6만 |
|---|
| 2026.04.02 | ₩35,366 | ₩35,795 | ₩35,232 | ₩35,702 | +0.95% | 1.6만 |
|---|
| 2026.04.01 | ₩36,090 | ₩36,411 | ₩35,969 | ₩36,067 | -0.06% | 1.2만 |
|---|
| 2026.03.31 | ₩34,575 | ₩36,318 | ₩34,414 | ₩35,240 | +1.92% | 3.6천 |
|---|
| 2026.03.30 | ₩34,548 | ₩35,648 | ₩34,199 | ₩34,321 | -0.66% | 2.5만 |
|---|
| 2026.03.27 | ₩34,937 | ₩34,937 | ₩34,729 | ₩34,744 | -0.55% | 6.2만 |
|---|
| 2026.03.26 | ₩35,205 | ₩35,312 | ₩34,722 | ₩34,722 | -1.37% | 3.7천 |
|---|
| 2026.03.25 | ₩35,741 | ₩35,741 | ₩35,393 | ₩35,529 | -0.59% | 3.4천 |
|---|
| 2026.03.24 | ₩34,883 | ₩35,205 | ₩34,870 | ₩35,057 | +0.50% | 2.1천 |
|---|
| 2026.03.23 | ₩35,527 | ₩35,527 | ₩35,192 | ₩35,285 | -0.68% | 9.6천 |
|---|
| 2026.03.20 | ₩35,339 | ₩35,339 | ₩34,427 | ₩34,512 | -2.34% | 4.1천 |
|---|
| 2026.03.19 | ₩35,151 | ₩35,446 | ₩35,004 | ₩35,403 | +0.72% | 8.7천 |
|---|
| 2026.03.18 | ₩36,063 | ₩36,063 | ₩35,461 | ₩35,461 | -1.67% | 3.3천 |
|---|
| 2026.03.17 | ₩36,278 | ₩36,318 | ₩36,050 | ₩36,063 | -0.59% | 1.3만 |
|---|
| 2026.03.16 | ₩35,943 | ₩36,036 | ₩35,902 | ₩36,023 | +0.22% | 4천 |
|---|
| 2026.03.13 | ₩35,567 | ₩35,567 | ₩35,143 | ₩35,143 | -1.19% | 4.6천 |
|---|
| 2026.03.12 | ₩35,741 | ₩35,741 | ₩35,564 | ₩35,564 | -0.50% | 900 |
|---|
| 2026.03.11 | ₩36,466 | ₩36,466 | ₩36,251 | ₩36,369 | -0.26% | 1.9천 |
|---|
| 2026.03.10 | ₩36,317 | ₩36,613 | ₩36,184 | ₩36,199 | -0.32% | 3.3천 |
|---|
| 2026.03.09 | ₩35,379 | ₩36,323 | ₩35,379 | ₩36,323 | +2.67% | 3.2천 |
|---|
| 2026.03.06 | ₩35,768 | ₩36,345 | ₩35,768 | ₩36,207 | +1.23% | 2.3천 |
|---|
| 2026.03.05 | ₩36,436 | ₩36,436 | ₩36,436 | ₩36,436 | 0.00% | 500 |
|---|
| 2026.03.04 | ₩36,989 | ₩37,300 | ₩36,989 | ₩37,183 | +0.53% | 1.3천 |
|---|
| 2026.03.03 | ₩36,197 | ₩36,769 | ₩36,197 | ₩36,769 | +1.58% | 1.8천 |
|---|
| 2026.03.02 | ₩37,512 | ₩37,577 | ₩37,364 | ₩37,524 | +0.03% | 2.2천 |
|---|
| 2026.02.27 | ₩38,450 | ₩38,504 | ₩38,357 | ₩38,440 | -0.03% | 1.9천 |
|---|
| 2026.02.26 | ₩38,256 | ₩38,367 | ₩38,176 | ₩38,367 | +0.29% | 1.2천 |
|---|
| 2026.02.25 | ₩38,115 | ₩38,316 | ₩37,968 | ₩38,217 | +0.27% | 6.7천 |
|---|
| 2026.02.24 | ₩37,907 | ₩38,115 | ₩37,907 | ₩38,015 | +0.28% | 2.4천 |
|---|
| 2026.02.23 | ₩38,222 | ₩39,153 | ₩37,927 | ₩38,023 | -0.52% | 3.7천 |
|---|
| 2026.02.20 | ₩37,887 | ₩38,987 | ₩37,874 | ₩38,129 | +0.64% | 2.1만 |
|---|
| 2026.02.19 | ₩37,780 | ₩37,847 | ₩37,673 | ₩37,840 | +0.16% | 6.7천 |
|---|
| 2026.02.18 | ₩38,102 | ₩38,155 | ₩37,894 | ₩37,945 | -0.41% | 3.9천 |
|---|
| 2026.02.17 | ₩37,646 | ₩37,964 | ₩37,646 | ₩37,964 | +0.84% | 2.4천 |
|---|
| 2026.02.13 | ₩37,163 | ₩37,539 | ₩37,163 | ₩37,412 | +0.67% | 5.5천 |
|---|
| 2026.02.12 | ₩37,632 | ₩37,632 | ₩37,351 | ₩37,378 | -0.68% | 2.2천 |
|---|
| 2026.02.11 | ₩37,552 | ₩37,587 | ₩37,552 | ₩37,587 | +0.09% | 700 |
|---|
| 2026.02.10 | ₩37,632 | ₩37,673 | ₩37,230 | ₩37,508 | -0.33% | 2.3천 |
|---|
| 2026.02.09 | ₩37,438 | ₩37,620 | ₩37,438 | ₩37,620 | +0.49% | 1.2천 |
|---|
| 2026.02.06 | ₩36,881 | ₩37,123 | ₩36,881 | ₩37,089 | +0.56% | 4천 |
|---|
| 2026.02.05 | ₩36,533 | ₩36,533 | ₩36,458 | ₩36,458 | -0.21% | 3천 |
|---|
| 2026.02.04 | ₩38,960 | ₩39,564 | ₩36,747 | ₩36,826 | -5.48% | 2천 |
|---|
| 2026.02.03 | ₩36,993 | ₩37,123 | ₩36,922 | ₩37,123 | +0.35% | 1.9천 |
|---|
| 2026.02.02 | ₩36,506 | ₩37,176 | ₩36,506 | ₩37,175 | +1.83% | 1.4천 |
|---|
| 2026.01.30 | ₩37,032 | ₩37,069 | ₩36,897 | ₩36,897 | -0.36% | 5.8천 |
|---|
| 2026.01.29 | ₩37,887 | ₩37,901 | ₩37,257 | ₩37,505 | -1.01% | 4.8천 |
|---|
| 2026.01.28 | ₩37,391 | ₩37,485 | ₩37,284 | ₩37,470 | +0.21% | 2.5천 |
|---|
| 2026.01.27 | ₩37,874 | ₩37,921 | ₩37,686 | ₩37,921 | +0.12% | 5천 |
|---|
| 2026.01.26 | ₩37,632 | ₩37,632 | ₩37,391 | ₩37,492 | -0.37% | 8.9천 |
|---|
| 2026.01.23 | ₩37,190 | ₩37,539 | ₩37,190 | ₩37,489 | +0.80% | 2.8천 |
|---|
| 2026.01.22 | ₩37,125 | ₩37,270 | ₩37,103 | ₩37,234 | +0.29% | 2천 |
|---|
| 2026.01.21 | ₩36,989 | ₩37,270 | ₩36,881 | ₩37,210 | +0.60% | 4.1천 |
|---|
| 2026.01.20 | ₩37,284 | ₩37,284 | ₩36,966 | ₩36,966 | -0.85% | 2.5천 |
|---|
| 2026.01.16 | ₩37,886 | ₩37,886 | ₩37,753 | ₩37,769 | -0.31% | 3.3천 |
|---|
| 2026.01.15 | ₩37,646 | ₩37,793 | ₩37,646 | ₩37,737 | +0.24% | 9.4천 |
|---|
| 2026.01.14 | ₩37,726 | ₩37,726 | ₩37,612 | ₩37,687 | -0.10% | 2.2천 |
|---|
| 2026.01.13 | ₩37,807 | ₩37,820 | ₩37,713 | ₩37,741 | -0.17% | 7.5천 |
|---|
| 2026.01.12 | ₩38,263 | ₩38,739 | ₩38,263 | ₩38,424 | +0.42% | 8.2천 |
|---|
| 2026.01.09 | ₩37,994 | ₩38,115 | ₩37,954 | ₩38,090 | +0.25% | 6.1천 |
|---|
| 2026.01.08 | ₩37,807 | ₩37,941 | ₩37,780 | ₩37,914 | +0.28% | 1.4만 |
|---|
| 2026.01.07 | ₩37,592 | ₩37,753 | ₩37,592 | ₩37,651 | +0.16% | 3.9천 |
|---|
| 2026.01.06 | ₩37,657 | ₩37,780 | ₩37,657 | ₩37,740 | +0.22% | 2.4천 |
|---|
| 2026.01.05 | ₩37,458 | ₩37,740 | ₩37,458 | ₩37,699 | +0.64% | 3.7만 |
|---|
| 2026.01.02 | ₩37,646 | ₩37,646 | ₩37,559 | ₩37,560 | -0.23% | 300 |
|---|
| 2025.12.31 | ₩37,498 | ₩37,606 | ₩37,443 | ₩37,443 | -0.15% | 6.4천 |
|---|
| 2025.12.30 | ₩37,793 | ₩37,793 | ₩37,619 | ₩37,619 | -0.46% | 1.1천 |
|---|
| 2025.12.29 | ₩37,767 | ₩37,793 | ₩37,579 | ₩37,706 | -0.16% | 1.3만 |
|---|
| 2025.12.26 | ₩37,663 | ₩37,820 | ₩37,663 | ₩37,740 | +0.20% | 1.1만 |
|---|
| 2025.12.24 | ₩37,742 | ₩37,887 | ₩37,726 | ₩37,876 | +0.36% | 2.3천 |
|---|
| 2025.12.23 | ₩37,821 | ₩37,860 | ₩37,706 | ₩37,819 | -0.01% | 2.7천 |
|---|
| 2025.12.22 | ₩37,592 | ₩37,592 | ₩37,526 | ₩37,526 | -0.17% | 600 |
|---|
| 2025.12.19 | ₩37,539 | ₩37,565 | ₩37,457 | ₩37,457 | -0.22% | 1.2만 |
|---|
| 2025.12.18 | ₩37,351 | ₩37,458 | ₩37,348 | ₩37,348 | -0.01% | 4.5천 |
|---|
| 2025.12.17 | ₩37,203 | ₩37,203 | ₩37,029 | ₩37,042 | -0.43% | 7.3천 |
|---|
| 2025.12.16 | ₩37,391 | ₩37,391 | ₩37,311 | ₩37,335 | -0.15% | 2.6천 |
|---|
| 2025.12.15 | ₩37,418 | ₩37,445 | ₩37,297 | ₩37,392 | -0.07% | 5.3천 |
|---|
| 2025.12.12 | ₩37,364 | ₩37,378 | ₩37,069 | ₩37,230 | -0.36% | 4.5천 |
|---|
| 2025.12.11 | ₩37,404 | ₩37,404 | ₩37,313 | ₩37,313 | -0.24% | 1.7천 |
|---|
| 2025.12.10 | ₩37,056 | ₩37,277 | ₩37,056 | ₩37,246 | +0.51% | 2.4천 |
|---|
| 2025.12.09 | ₩37,284 | ₩37,284 | ₩37,124 | ₩37,124 | -0.43% | 2.6천 |
|---|
| 2025.12.08 | ₩37,337 | ₩37,364 | ₩37,270 | ₩37,316 | -0.06% | 7.4천 |
|---|
| 2025.12.05 | ₩37,512 | ₩37,512 | ₩37,398 | ₩37,398 | -0.30% | 4.7천 |
|---|
| 2025.12.04 | ₩37,418 | ₩37,525 | ₩37,368 | ₩37,368 | -0.13% | 4.3천 |
|---|
| 2025.12.03 | ₩37,096 | ₩37,135 | ₩37,083 | ₩37,135 | +0.10% | 1.5천 |
|---|
| 2025.12.02 | ₩36,922 | ₩36,922 | ₩36,814 | ₩36,865 | -0.15% | 4.3천 |
|---|
| 2025.12.01 | ₩37,163 | ₩37,163 | ₩37,003 | ₩37,003 | -0.43% | 2.1천 |
|---|
| 2025.11.28 | ₩37,431 | ₩37,431 | ₩36,962 | ₩37,282 | -0.40% | 300 |
|---|
| 2025.11.26 | ₩37,176 | ₩37,324 | ₩37,176 | ₩37,270 | +0.25% | 1.7천 |
|---|
| 2025.11.25 | ₩36,895 | ₩37,002 | ₩36,868 | ₩36,948 | +0.15% | 6.3천 |
|---|
| 2025.11.24 | ₩36,533 | ₩36,533 | ₩36,412 | ₩36,498 | -0.10% | 5.5천 |
|---|
| 2025.11.21 | ₩36,144 | ₩36,573 | ₩36,144 | ₩36,509 | +1.01% | 2.2천 |
|---|
| 2025.11.20 | ₩36,573 | ₩36,613 | ₩36,007 | ₩36,007 | -1.55% | 5.4천 |
|---|
| 2025.11.19 | ₩36,278 | ₩36,278 | ₩36,010 | ₩36,098 | -0.50% | 8.9천 |
|---|
| 2025.11.18 | ₩36,211 | ₩36,331 | ₩36,090 | ₩36,305 | +0.26% | 2.5천 |
|---|
| 2025.11.17 | ₩36,801 | ₩37,673 | ₩36,499 | ₩36,624 | -0.48% | 3.2만 |
|---|
| 2025.11.14 | ₩36,989 | ₩37,056 | ₩36,989 | ₩37,052 | +0.17% | 1.1천 |
|---|
| 2025.11.13 | ₩37,210 | ₩37,210 | ₩36,995 | ₩36,995 | -0.58% | 3.1만 |
|---|
| 2025.11.12 | ₩37,619 | ₩37,619 | ₩37,498 | ₩37,579 | -0.11% | 3.1천 |
|---|
| 2025.11.11 | ₩37,351 | ₩37,418 | ₩37,190 | ₩37,356 | +0.01% | 3.3천 |
|---|
| 2025.11.10 | ₩37,203 | ₩37,210 | ₩37,129 | ₩37,210 | +0.02% | 1.7천 |
|---|
| 2025.11.07 | ₩36,546 | ₩37,100 | ₩36,546 | ₩37,100 | +1.52% | 5천 |
|---|
| 2025.11.06 | ₩37,512 | ₩37,512 | ₩37,015 | ₩37,133 | -1.01% | 2.6천 |
|---|
| 2025.11.05 | ₩37,793 | ₩37,807 | ₩37,646 | ₩37,752 | -0.11% | 3.5천 |
|---|
| 2025.11.04 | ₩37,378 | ₩37,753 | ₩37,364 | ₩37,378 | 0.00% | 9.5천 |
|---|
| 2025.11.03 | ₩36,211 | ₩37,874 | ₩36,211 | ₩37,839 | +4.50% | 2.9천 |
|---|
| 2025.10.31 | ₩37,820 | ₩38,048 | ₩37,820 | ₩38,032 | +0.56% | 88.5만 |
|---|
| 2025.10.30 | ₩38,102 | ₩38,196 | ₩38,036 | ₩38,036 | -0.17% | 6.7천 |
|---|
| 2025.10.29 | ₩39,041 | ₩39,041 | ₩38,316 | ₩38,359 | -1.75% | 3.2천 |
|---|
| 2025.10.28 | ₩39,295 | ₩39,309 | ₩39,228 | ₩39,228 | -0.17% | 1.1천 |
|---|
| 2025.10.27 | ₩39,362 | ₩39,403 | ₩39,242 | ₩39,366 | +0.01% | 2.8천 |
|---|
| 2025.10.24 | ₩39,255 | ₩39,334 | ₩39,148 | ₩39,301 | +0.12% | 2.1만 |
|---|
| 2025.10.23 | ₩38,719 | ₩39,108 | ₩38,719 | ₩39,006 | +0.74% | 8천 |
|---|
| 2025.10.22 | ₩38,873 | ₩38,974 | ₩38,873 | ₩38,960 | +0.22% | 3.4천 |
|---|
| 2025.10.21 | ₩38,846 | ₩38,893 | ₩38,692 | ₩38,792 | -0.14% | 2.2천 |
|---|
| 2025.10.20 | ₩38,759 | ₩38,866 | ₩38,746 | ₩38,799 | +0.10% | 1천 |
|---|
| 2025.10.17 | ₩38,450 | ₩38,729 | ₩38,450 | ₩38,657 | +0.54% | 9.3천 |
|---|
| 2025.10.16 | ₩38,497 | ₩38,497 | ₩38,343 | ₩38,383 | -0.30% | 1.2만 |
|---|
| 2025.10.15 | ₩38,558 | ₩38,585 | ₩38,544 | ₩38,585 | +0.07% | 7.5천 |
|---|
| 2025.10.14 | ₩38,471 | ₩38,652 | ₩38,471 | ₩38,509 | +0.10% | 5.1천 |
|---|
| 2025.10.13 | ₩38,397 | ₩38,505 | ₩38,357 | ₩38,370 | -0.07% | 5.8천 |
|---|
| 2025.10.10 | ₩38,665 | ₩38,665 | ₩38,169 | ₩38,249 | -1.08% | 1.1천 |
|---|