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 | ₩38,235 | ₩38,463 | ₩38,235 | ₩38,450 | +0.56% | 5.4천 |
| 2026.10.08 | ₩38,181 | ₩38,195 | ₩38,047 | ₩38,159 | -0.06% | 3.3천 |
| 2026.10.07 | ₩38,329 | ₩38,375 | ₩38,195 | ₩38,375 | +0.12% | 600 |
| 2026.10.06 | ₩39,134 | ₩39,134 | ₩38,995 | ₩38,995 | -0.35% | 6.2천 |
| 2026.10.05 | ₩39,053 | ₩39,138 | ₩39,053 | ₩39,138 | +0.22% | 400 |
| 2026.10.02 | ₩39,241 | ₩39,281 | ₩39,107 | ₩39,261 | +0.05% | 4.5천 |
| 2026.10.01 | ₩38,704 | ₩38,718 | ₩38,450 | ₩38,706 | +0.00% | 3.7천 |
| 2026.09.30 | ₩39,040 | ₩39,080 | ₩38,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,679 |
| -0.92% |
| 2.4천 |
| 2026.09.29 | ₩38,892 | ₩38,932 | ₩38,651 | ₩38,892 | 0.00% | 3.9천 |
|---|
| 2026.09.28 | ₩38,544 | ₩38,731 | ₩38,544 | ₩38,601 | +0.15% | 4.7천 |
|---|
| 2026.09.25 | ₩38,865 | ₩39,005 | ₩38,865 | ₩39,005 | +0.36% | 2.4천 |
|---|
| 2026.09.24 | ₩38,651 | ₩38,691 | ₩38,476 | ₩38,611 | -0.10% | 5.3천 |
|---|
| 2026.09.23 | ₩39,295 | ₩39,295 | ₩38,879 | ₩38,879 | -1.06% | 8.1천 |
|---|
| 2026.09.22 | ₩39,683 | ₩39,885 | ₩39,670 | ₩39,771 | +0.22% | 2.4천 |
|---|
| 2026.09.21 | ₩39,241 | ₩39,399 | ₩39,080 | ₩39,399 | +0.40% | 1.6천 |
|---|
| 2026.09.18 | ₩38,624 | ₩39,308 | ₩38,568 | ₩39,308 | +1.77% | 4.4천 |
|---|
| 2026.09.17 | ₩38,919 | ₩38,919 | ₩38,825 | ₩38,852 | -0.17% | 800 |
|---|
| 2026.09.16 | ₩38,678 | ₩38,892 | ₩38,517 | ₩38,517 | -0.42% | 2.5천 |
|---|
| 2026.09.15 | ₩38,302 | ₩38,309 | ₩38,235 | ₩38,305 | +0.01% | 4.7천 |
|---|
| 2026.09.14 | ₩38,503 | ₩38,718 | ₩38,503 | ₩38,530 | +0.07% | 1.2천 |
|---|
| 2026.09.11 | ₩39,040 | ₩39,113 | ₩39,040 | ₩39,075 | +0.09% | 800 |
|---|
| 2026.09.10 | ₩38,879 | ₩38,999 | ₩38,592 | ₩38,623 | -0.66% | 1.9천 |
|---|
| 2026.09.09 | ₩39,670 | ₩39,670 | ₩39,388 | ₩39,446 | -0.56% | 900 |
|---|
| 2026.09.08 | ₩41,360 | ₩41,360 | ₩39,777 | ₩39,777 | -3.83% | 2.7천 |
|---|
| 2026.09.04 | ₩39,791 | ₩39,991 | ₩39,791 | ₩39,991 | +0.50% | 1.8천 |
|---|
| 2026.09.03 | ₩39,409 | ₩39,764 | ₩39,402 | ₩39,704 | +0.75% | 3.7천 |
|---|
| 2026.09.02 | ₩39,348 | ₩39,455 | ₩39,348 | ₩39,455 | +0.27% | 1.3천 |
|---|
| 2026.09.01 | ₩39,657 | ₩39,690 | ₩39,375 | ₩39,383 | -0.69% | 1.9천 |
|---|
| 2026.08.31 | ₩39,952 | ₩39,952 | ₩39,724 | ₩39,835 | -0.29% | 2.5천 |
|---|
| 2026.08.28 | ₩40,314 | ₩40,421 | ₩40,086 | ₩40,129 | -0.46% | 7천 |
|---|
| 2026.08.27 | ₩42,164 | ₩42,164 | ₩40,260 | ₩40,502 | -3.94% | 4.2천 |
|---|
| 2026.08.26 | ₩40,475 | ₩40,475 | ₩40,327 | ₩40,345 | -0.32% | 2.1천 |
|---|
| 2026.08.25 | ₩40,394 | ₩40,452 | ₩40,381 | ₩40,452 | +0.14% | 400 |
|---|
| 2026.08.24 | ₩39,911 | ₩40,032 | ₩39,911 | ₩40,031 | +0.30% | 3.8천 |
|---|
| 2026.08.21 | ₩40,354 | ₩40,354 | ₩40,180 | ₩40,249 | -0.26% | 3.3천 |
|---|
| 2026.08.20 | ₩40,582 | ₩40,582 | ₩40,520 | ₩40,520 | -0.15% | 9.5천 |
|---|
| 2026.08.19 | ₩40,381 | ₩40,488 | ₩40,381 | ₩40,408 | +0.07% | 4.2천 |
|---|
| 2026.08.18 | ₩40,569 | ₩40,569 | ₩40,206 | ₩40,211 | -0.88% | 2.4천 |
|---|
| 2026.08.17 | ₩41,266 | ₩41,320 | ₩41,051 | ₩41,104 | -0.39% | 3.1천 |
|---|
| 2026.08.14 | ₩41,132 | ₩41,132 | ₩40,943 | ₩40,943 | -0.46% | 1.4천 |
|---|
| 2026.08.13 | ₩40,636 | ₩40,636 | ₩40,575 | ₩40,575 | -0.15% | 2.6천 |
|---|
| 2026.08.12 | ₩40,958 | ₩40,958 | ₩40,434 | ₩40,507 | -1.10% | 5.2천 |
|---|
| 2026.08.11 | ₩40,099 | ₩40,099 | ₩39,871 | ₩39,954 | -0.36% | 7.1천 |
|---|
| 2026.08.10 | ₩40,126 | ₩40,126 | ₩40,032 | ₩40,059 | -0.17% | 2.5천 |
|---|
| 2026.08.07 | ₩40,180 | ₩40,247 | ₩40,072 | ₩40,247 | +0.17% | 1.7천 |
|---|
| 2026.08.06 | ₩39,885 | ₩39,885 | ₩38,034 | ₩39,690 | -0.49% | 2.4천 |
|---|
| 2026.08.05 | ₩40,354 | ₩40,381 | ₩40,125 | ₩40,125 | -0.57% | 3.1천 |
|---|
| 2026.08.04 | ₩39,750 | ₩40,126 | ₩39,750 | ₩40,087 | +0.85% | 3.4천 |
|---|
| 2026.08.03 | ₩38,423 | ₩38,812 | ₩38,423 | ₩38,812 | +1.01% | 3.5천 |
|---|
| 2026.07.31 | ₩38,181 | ₩38,436 | ₩38,088 | ₩38,324 | +0.37% | 8천 |
|---|
| 2026.07.30 | ₩38,637 | ₩38,946 | ₩38,631 | ₩38,932 | +0.76% | 8.8천 |
|---|
| 2026.07.29 | ₩37,860 | ₩37,860 | ₩37,430 | ₩37,573 | -0.76% | 6.4천 |
|---|
| 2026.07.28 | ₩38,007 | ₩38,302 | ₩37,860 | ₩38,151 | +0.38% | 3천 |
|---|
| 2026.07.27 | ₩38,678 | ₩38,758 | ₩38,208 | ₩38,443 | -0.61% | 5.1천 |
|---|
| 2026.07.24 | ₩38,544 | ₩38,570 | ₩38,490 | ₩38,544 | 0.00% | 3.1천 |
|---|
| 2026.07.23 | ₩38,570 | ₩38,973 | ₩38,570 | ₩38,758 | +0.49% | 4.7천 |
|---|
| 2026.07.22 | ₩39,175 | ₩39,241 | ₩39,175 | ₩39,241 | +0.17% | 900 |
|---|
| 2026.07.21 | ₩37,149 | ₩39,453 | ₩37,149 | ₩39,453 | +6.20% | 4.1천 |
|---|
| 2026.07.20 | ₩38,839 | ₩38,839 | ₩38,450 | ₩38,450 | -1.00% | 5.6천 |
|---|
| 2026.07.17 | ₩37,900 | ₩38,678 | ₩37,900 | ₩38,576 | +1.78% | 4.6천 |
|---|
| 2026.07.16 | ₩39,080 | ₩39,080 | ₩38,631 | ₩38,631 | -1.15% | 5.4천 |
|---|
| 2026.07.15 | ₩39,523 | ₩39,523 | ₩38,865 | ₩39,246 | -0.70% | 8.8천 |
|---|
| 2026.07.14 | ₩39,268 | ₩39,335 | ₩39,241 | ₩39,253 | -0.04% | 1.3천 |
|---|
| 2026.07.13 | ₩39,053 | ₩39,053 | ₩38,704 | ₩38,712 | -0.87% | 1천 |
|---|
| 2026.07.10 | ₩39,268 | ₩39,429 | ₩39,227 | ₩39,398 | +0.33% | 2.8천 |
|---|
| 2026.07.09 | ₩39,643 | ₩39,683 | ₩39,502 | ₩39,657 | +0.03% | 2.3천 |
|---|
| 2026.07.08 | ₩38,946 | ₩39,265 | ₩38,684 | ₩39,265 | +0.82% | 6천 |
|---|
| 2026.07.07 | ₩39,831 | ₩39,831 | ₩39,780 | ₩39,780 | -0.13% | 600 |
|---|
| 2026.07.06 | ₩40,609 | ₩40,646 | ₩40,609 | ₩40,646 | +0.09% | 1.4천 |
|---|
| 2026.07.02 | ₩40,287 | ₩40,502 | ₩39,576 | ₩39,898 | -0.97% | 3.1천 |
|---|
| 2026.07.01 | ₩40,193 | ₩40,193 | ₩39,844 | ₩39,844 | -0.87% | 1.2천 |
|---|
| 2026.06.30 | ₩39,925 | ₩40,274 | ₩39,925 | ₩40,208 | +0.71% | 2.6천 |
|---|
| 2026.06.29 | ₩39,791 | ₩40,005 | ₩39,429 | ₩40,005 | +0.54% | 2천 |
|---|
| 2026.06.26 | ₩39,791 | ₩40,193 | ₩39,791 | ₩39,958 | +0.42% | 1.9천 |
|---|
| 2026.06.25 | ₩40,810 | ₩40,810 | ₩40,649 | ₩40,716 | -0.23% | 4천 |
|---|
| 2026.06.24 | ₩41,172 | ₩41,172 | ₩40,046 | ₩40,206 | -2.35% | 1.7만 |
|---|
| 2026.06.23 | ₩40,408 | ₩40,716 | ₩40,408 | ₩40,422 | +0.04% | 3.3천 |
|---|
| 2026.06.22 | ₩41,662 | ₩41,735 | ₩41,521 | ₩41,707 | +0.11% | 4.4천 |
|---|
| 2026.06.18 | ₩41,668 | ₩41,695 | ₩41,400 | ₩41,538 | -0.31% | 7.5천 |
|---|
| 2026.06.17 | ₩41,574 | ₩41,829 | ₩41,096 | ₩41,096 | -1.15% | 5.4천 |
|---|
| 2026.06.16 | ₩41,279 | ₩41,279 | ₩40,931 | ₩40,958 | -0.78% | 1.5만 |
|---|
| 2026.06.15 | ₩40,622 | ₩41,400 | ₩40,622 | ₩41,293 | +1.65% | 2.7천 |
|---|
| 2026.06.12 | ₩40,736 | ₩40,783 | ₩40,703 | ₩40,703 | -0.08% | 2.4천 |
|---|
| 2026.06.11 | ₩39,549 | ₩40,586 | ₩39,482 | ₩40,586 | +2.62% | 2.5천 |
|---|
| 2026.06.10 | ₩39,053 | ₩39,362 | ₩38,577 | ₩38,577 | -1.22% | 3.2천 |
|---|
| 2026.06.09 | ₩39,683 | ₩39,683 | ₩38,369 | ₩38,914 | -1.94% | 2.1천 |
|---|
| 2026.06.08 | ₩38,342 | ₩39,469 | ₩38,342 | ₩39,115 | +2.01% | 8.4천 |
|---|
| 2026.06.05 | ₩39,187 | ₩39,214 | ₩38,348 | ₩38,348 | -2.14% | 5.4천 |
|---|
| 2026.06.04 | ₩41,038 | ₩41,038 | ₩39,482 | ₩39,871 | -2.84% | 4.9천 |
|---|
| 2026.06.03 | ₩39,911 | ₩39,952 | ₩39,710 | ₩39,811 | -0.25% | 2.5천 |
|---|
| 2026.06.02 | ₩40,193 | ₩40,256 | ₩40,139 | ₩40,256 | +0.16% | 1천 |
|---|
| 2026.06.01 | ₩39,962 | ₩40,307 | ₩39,962 | ₩40,282 | +0.80% | 2.6천 |
|---|
| 2026.05.29 | ₩40,676 | ₩40,676 | ₩40,408 | ₩40,514 | -0.40% | 1.1천 |
|---|
| 2026.05.28 | ₩38,302 | ₩40,487 | ₩38,302 | ₩40,487 | +5.70% | 700 |
|---|
| 2026.05.27 | ₩40,461 | ₩40,461 | ₩40,320 | ₩40,320 | -0.35% | 1.7천 |
|---|
| 2026.05.26 | ₩40,689 | ₩40,716 | ₩40,300 | ₩40,554 | -0.33% | 3.6천 |
|---|
| 2026.05.22 | ₩40,059 | ₩40,059 | ₩39,402 | ₩39,509 | -1.37% | 1.4천 |
|---|
| 2026.05.21 | ₩39,040 | ₩39,447 | ₩39,040 | ₩39,447 | +1.04% | 900 |
|---|
| 2026.05.20 | ₩38,919 | ₩39,254 | ₩38,879 | ₩39,084 | +0.42% | 2.3천 |
|---|
| 2026.05.19 | ₩38,490 | ₩38,832 | ₩38,490 | ₩38,577 | +0.23% | 1.6천 |
|---|
| 2026.05.18 | ₩39,080 | ₩39,174 | ₩38,611 | ₩38,919 | -0.41% | 6.9천 |
|---|
| 2026.05.15 | ₩38,999 | ₩39,127 | ₩38,999 | ₩39,120 | +0.31% | 1.4천 |
|---|
| 2026.05.14 | ₩40,260 | ₩40,260 | ₩40,072 | ₩40,072 | -0.47% | 6.6천 |
|---|
| 2026.05.13 | ₩40,227 | ₩40,523 | ₩40,227 | ₩40,523 | +0.74% | 900 |
|---|
| 2026.05.12 | ₩40,522 | ₩40,522 | ₩40,153 | ₩40,460 | -0.15% | 1.6천 |
|---|
| 2026.05.11 | ₩41,192 | ₩41,306 | ₩41,159 | ₩41,207 | +0.04% | 2.2천 |
|---|
| 2026.05.08 | ₩41,407 | ₩41,548 | ₩41,326 | ₩41,499 | +0.22% | 2.5천 |
|---|
| 2026.05.07 | ₩41,306 | ₩41,373 | ₩40,705 | ₩40,705 | -1.45% | 3.8천 |
|---|
| 2026.05.06 | ₩41,306 | ₩41,306 | ₩41,226 | ₩41,306 | 0.00% | 1.3만 |
|---|
| 2026.05.05 | ₩40,421 | ₩40,555 | ₩40,059 | ₩40,436 | +0.04% | 7.2천 |
|---|
| 2026.05.04 | ₩39,777 | ₩39,818 | ₩39,375 | ₩39,462 | -0.79% | 1.5만 |
|---|
| 2026.05.01 | ₩40,086 | ₩40,086 | ₩39,590 | ₩39,611 | -1.18% | 4.6천 |
|---|
| 2026.04.30 | ₩39,120 | ₩39,764 | ₩39,093 | ₩39,728 | +1.55% | 5.7천 |
|---|
| 2026.04.29 | ₩38,946 | ₩38,946 | ₩38,624 | ₩38,667 | -0.72% | 2.6천 |
|---|
| 2026.04.28 | ₩38,409 | ₩38,570 | ₩38,409 | ₩38,436 | +0.07% | 3.4천 |
|---|
| 2026.04.27 | ₩38,959 | ₩39,091 | ₩38,845 | ₩38,923 | -0.09% | 4.4천 |
|---|
| 2026.04.24 | ₩41,963 | ₩41,963 | ₩38,396 | ₩38,596 | -8.02% | 2.3천 |
|---|
| 2026.04.23 | ₩38,544 | ₩38,745 | ₩38,061 | ₩38,148 | -1.03% | 3.1천 |
|---|
| 2026.04.22 | ₩38,785 | ₩38,808 | ₩38,652 | ₩38,808 | +0.06% | 4.3천 |
|---|
| 2026.04.21 | ₩38,892 | ₩38,959 | ₩38,228 | ₩38,248 | -1.66% | 5.1천 |
|---|
| 2026.04.20 | ₩39,080 | ₩39,201 | ₩38,839 | ₩39,185 | +0.27% | 2만 |
|---|
| 2026.04.17 | ₩39,697 | ₩39,938 | ₩39,509 | ₩39,552 | -0.36% | 10.4만 |
|---|
| 2026.04.16 | ₩39,925 | ₩39,925 | ₩38,865 | ₩38,898 | -2.57% | 2.8천 |
|---|
| 2026.04.15 | ₩38,892 | ₩38,946 | ₩38,483 | ₩38,711 | -0.47% | 3.5천 |
|---|
| 2026.04.14 | ₩38,664 | ₩39,146 | ₩38,316 | ₩39,093 | +1.11% | 1.2만 |
|---|
| 2026.04.13 | ₩38,034 | ₩38,637 | ₩37,719 | ₩38,637 | +1.59% | 7천 |
|---|
| 2026.04.10 | ₩38,383 | ₩38,383 | ₩38,114 | ₩38,185 | -0.51% | 7.1만 |
|---|
| 2026.04.09 | ₩37,672 | ₩38,141 | ₩37,564 | ₩37,910 | +0.63% | 6.3만 |
|---|
| 2026.04.08 | ₩37,900 | ₩37,900 | ₩37,792 | ₩37,888 | -0.03% | 3천 |
|---|
| 2026.04.07 | ₩35,352 | ₩35,844 | ₩35,311 | ₩35,844 | +1.39% | 10.7만 |
|---|
| 2026.04.06 | ₩35,942 | ₩36,243 | ₩35,861 | ₩36,022 | +0.22% | 2.6만 |
|---|
| 2026.04.02 | ₩35,365 | ₩35,794 | ₩35,231 | ₩35,702 | +0.95% | 1.6만 |
|---|
| 2026.04.01 | ₩36,089 | ₩36,410 | ₩35,969 | ₩36,066 | -0.06% | 1.2만 |
|---|
| 2026.03.31 | ₩34,574 | ₩36,317 | ₩34,413 | ₩35,239 | +1.92% | 3.6천 |
|---|
| 2026.03.30 | ₩34,547 | ₩35,647 | ₩34,198 | ₩34,320 | -0.66% | 2.5만 |
|---|
| 2026.03.27 | ₩34,936 | ₩34,936 | ₩34,728 | ₩34,743 | -0.55% | 6.2만 |
|---|
| 2026.03.26 | ₩35,204 | ₩35,311 | ₩34,721 | ₩34,721 | -1.37% | 3.7천 |
|---|
| 2026.03.25 | ₩35,741 | ₩35,741 | ₩35,392 | ₩35,529 | -0.59% | 3.4천 |
|---|
| 2026.03.24 | ₩34,882 | ₩35,204 | ₩34,869 | ₩35,057 | +0.50% | 2.1천 |
|---|
| 2026.03.23 | ₩35,526 | ₩35,526 | ₩35,191 | ₩35,285 | -0.68% | 9.6천 |
|---|
| 2026.03.20 | ₩35,338 | ₩35,338 | ₩34,426 | ₩34,511 | -2.34% | 4.1천 |
|---|
| 2026.03.19 | ₩35,150 | ₩35,446 | ₩35,003 | ₩35,403 | +0.72% | 8.7천 |
|---|
| 2026.03.18 | ₩36,062 | ₩36,062 | ₩35,460 | ₩35,460 | -1.67% | 3.3천 |
|---|
| 2026.03.17 | ₩36,277 | ₩36,317 | ₩36,049 | ₩36,062 | -0.59% | 1.3만 |
|---|
| 2026.03.16 | ₩35,942 | ₩36,036 | ₩35,902 | ₩36,022 | +0.22% | 4천 |
|---|
| 2026.03.13 | ₩35,566 | ₩35,566 | ₩35,142 | ₩35,142 | -1.19% | 4.6천 |
|---|
| 2026.03.12 | ₩35,741 | ₩35,741 | ₩35,564 | ₩35,564 | -0.50% | 900 |
|---|
| 2026.03.11 | ₩36,465 | ₩36,465 | ₩36,250 | ₩36,368 | -0.26% | 1.9천 |
|---|
| 2026.03.10 | ₩36,316 | ₩36,612 | ₩36,183 | ₩36,198 | -0.32% | 3.3천 |
|---|
| 2026.03.09 | ₩35,378 | ₩36,323 | ₩35,378 | ₩36,323 | +2.67% | 3.2천 |
|---|
| 2026.03.06 | ₩35,767 | ₩36,344 | ₩35,767 | ₩36,206 | +1.23% | 2.3천 |
|---|
| 2026.03.05 | ₩36,435 | ₩36,435 | ₩36,435 | ₩36,435 | 0.00% | 500 |
|---|
| 2026.03.04 | ₩36,988 | ₩37,299 | ₩36,988 | ₩37,182 | +0.53% | 1.3천 |
|---|
| 2026.03.03 | ₩36,197 | ₩36,768 | ₩36,197 | ₩36,768 | +1.58% | 1.8천 |
|---|
| 2026.03.02 | ₩37,511 | ₩37,577 | ₩37,363 | ₩37,523 | +0.03% | 2.2천 |
|---|
| 2026.02.27 | ₩38,450 | ₩38,503 | ₩38,356 | ₩38,439 | -0.03% | 1.9천 |
|---|
| 2026.02.26 | ₩38,255 | ₩38,366 | ₩38,175 | ₩38,366 | +0.29% | 1.2천 |
|---|
| 2026.02.25 | ₩38,114 | ₩38,316 | ₩37,967 | ₩38,216 | +0.27% | 6.7천 |
|---|
| 2026.02.24 | ₩37,906 | ₩38,114 | ₩37,906 | ₩38,014 | +0.28% | 2.4천 |
|---|
| 2026.02.23 | ₩38,222 | ₩39,152 | ₩37,927 | ₩38,022 | -0.52% | 3.7천 |
|---|
| 2026.02.20 | ₩37,886 | ₩38,986 | ₩37,873 | ₩38,128 | +0.64% | 2.1만 |
|---|
| 2026.02.19 | ₩37,779 | ₩37,846 | ₩37,672 | ₩37,839 | +0.16% | 6.7천 |
|---|
| 2026.02.18 | ₩38,101 | ₩38,155 | ₩37,893 | ₩37,944 | -0.41% | 3.9천 |
|---|
| 2026.02.17 | ₩37,645 | ₩37,963 | ₩37,645 | ₩37,963 | +0.84% | 2.4천 |
|---|
| 2026.02.13 | ₩37,162 | ₩37,538 | ₩37,162 | ₩37,412 | +0.67% | 5.5천 |
|---|
| 2026.02.12 | ₩37,632 | ₩37,632 | ₩37,350 | ₩37,377 | -0.68% | 2.2천 |
|---|
| 2026.02.11 | ₩37,551 | ₩37,586 | ₩37,551 | ₩37,586 | +0.09% | 700 |
|---|
| 2026.02.10 | ₩37,632 | ₩37,672 | ₩37,229 | ₩37,507 | -0.33% | 2.3천 |
|---|
| 2026.02.09 | ₩37,437 | ₩37,619 | ₩37,437 | ₩37,619 | +0.49% | 1.2천 |
|---|
| 2026.02.06 | ₩36,881 | ₩37,122 | ₩36,881 | ₩37,088 | +0.56% | 4천 |
|---|
| 2026.02.05 | ₩36,532 | ₩36,532 | ₩36,457 | ₩36,457 | -0.21% | 3천 |
|---|
| 2026.02.04 | ₩38,959 | ₩39,563 | ₩36,746 | ₩36,826 | -5.48% | 2천 |
|---|
| 2026.02.03 | ₩36,992 | ₩37,122 | ₩36,921 | ₩37,122 | +0.35% | 1.9천 |
|---|
| 2026.02.02 | ₩36,505 | ₩37,176 | ₩36,505 | ₩37,174 | +1.83% | 1.4천 |
|---|
| 2026.01.30 | ₩37,031 | ₩37,068 | ₩36,897 | ₩36,897 | -0.36% | 5.8천 |
|---|
| 2026.01.29 | ₩37,886 | ₩37,900 | ₩37,256 | ₩37,504 | -1.01% | 4.8천 |
|---|
| 2026.01.28 | ₩37,390 | ₩37,484 | ₩37,283 | ₩37,469 | +0.21% | 2.5천 |
|---|
| 2026.01.27 | ₩37,873 | ₩37,920 | ₩37,685 | ₩37,920 | +0.12% | 5천 |
|---|
| 2026.01.26 | ₩37,632 | ₩37,632 | ₩37,390 | ₩37,491 | -0.37% | 8.9천 |
|---|
| 2026.01.23 | ₩37,189 | ₩37,538 | ₩37,189 | ₩37,488 | +0.80% | 2.8천 |
|---|
| 2026.01.22 | ₩37,125 | ₩37,269 | ₩37,102 | ₩37,233 | +0.29% | 2천 |
|---|
| 2026.01.21 | ₩36,988 | ₩37,269 | ₩36,881 | ₩37,209 | +0.60% | 4.1천 |
|---|
| 2026.01.20 | ₩37,283 | ₩37,283 | ₩36,965 | ₩36,965 | -0.85% | 2.5천 |
|---|
| 2026.01.16 | ₩37,885 | ₩37,885 | ₩37,752 | ₩37,768 | -0.31% | 3.3천 |
|---|
| 2026.01.15 | ₩37,645 | ₩37,792 | ₩37,645 | ₩37,736 | +0.24% | 9.4천 |
|---|
| 2026.01.14 | ₩37,725 | ₩37,725 | ₩37,611 | ₩37,687 | -0.10% | 2.2천 |
|---|
| 2026.01.13 | ₩37,806 | ₩37,819 | ₩37,712 | ₩37,740 | -0.17% | 7.5천 |
|---|
| 2026.01.12 | ₩38,262 | ₩38,738 | ₩38,262 | ₩38,423 | +0.42% | 8.2천 |
|---|
| 2026.01.09 | ₩37,994 | ₩38,114 | ₩37,953 | ₩38,089 | +0.25% | 6.1천 |
|---|
| 2026.01.08 | ₩37,806 | ₩37,940 | ₩37,779 | ₩37,913 | +0.28% | 1.4만 |
|---|
| 2026.01.07 | ₩37,591 | ₩37,752 | ₩37,591 | ₩37,650 | +0.16% | 3.9천 |
|---|
| 2026.01.06 | ₩37,656 | ₩37,779 | ₩37,656 | ₩37,739 | +0.22% | 2.4천 |
|---|
| 2026.01.05 | ₩37,457 | ₩37,739 | ₩37,457 | ₩37,699 | +0.64% | 3.7만 |
|---|
| 2026.01.02 | ₩37,645 | ₩37,645 | ₩37,558 | ₩37,559 | -0.23% | 300 |
|---|
| 2025.12.31 | ₩37,497 | ₩37,605 | ₩37,442 | ₩37,442 | -0.15% | 6.4천 |
|---|
| 2025.12.30 | ₩37,792 | ₩37,792 | ₩37,618 | ₩37,618 | -0.46% | 1.1천 |
|---|
| 2025.12.29 | ₩37,766 | ₩37,792 | ₩37,578 | ₩37,705 | -0.16% | 1.3만 |
|---|
| 2025.12.26 | ₩37,662 | ₩37,819 | ₩37,662 | ₩37,739 | +0.20% | 1.1만 |
|---|
| 2025.12.24 | ₩37,742 | ₩37,886 | ₩37,725 | ₩37,876 | +0.36% | 2.3천 |
|---|
| 2025.12.23 | ₩37,821 | ₩37,860 | ₩37,705 | ₩37,818 | -0.01% | 2.7천 |
|---|
| 2025.12.22 | ₩37,591 | ₩37,591 | ₩37,526 | ₩37,526 | -0.17% | 600 |
|---|
| 2025.12.19 | ₩37,538 | ₩37,564 | ₩37,456 | ₩37,456 | -0.22% | 1.2만 |
|---|
| 2025.12.18 | ₩37,350 | ₩37,457 | ₩37,347 | ₩37,347 | -0.01% | 4.5천 |
|---|
| 2025.12.17 | ₩37,202 | ₩37,202 | ₩37,028 | ₩37,041 | -0.43% | 7.3천 |
|---|
| 2025.12.16 | ₩37,390 | ₩37,390 | ₩37,310 | ₩37,334 | -0.15% | 2.6천 |
|---|
| 2025.12.15 | ₩37,417 | ₩37,444 | ₩37,296 | ₩37,391 | -0.07% | 5.3천 |
|---|
| 2025.12.12 | ₩37,363 | ₩37,377 | ₩37,068 | ₩37,229 | -0.36% | 4.5천 |
|---|
| 2025.12.11 | ₩37,404 | ₩37,404 | ₩37,312 | ₩37,312 | -0.24% | 1.7천 |
|---|
| 2025.12.10 | ₩37,055 | ₩37,276 | ₩37,055 | ₩37,245 | +0.51% | 2.4천 |
|---|
| 2025.12.09 | ₩37,283 | ₩37,283 | ₩37,123 | ₩37,123 | -0.43% | 2.6천 |
|---|
| 2025.12.08 | ₩37,337 | ₩37,363 | ₩37,269 | ₩37,315 | -0.06% | 7.4천 |
|---|
| 2025.12.05 | ₩37,511 | ₩37,511 | ₩37,397 | ₩37,397 | -0.30% | 4.7천 |
|---|
| 2025.12.04 | ₩37,417 | ₩37,524 | ₩37,367 | ₩37,367 | -0.13% | 4.3천 |
|---|
| 2025.12.03 | ₩37,095 | ₩37,134 | ₩37,082 | ₩37,134 | +0.10% | 1.5천 |
|---|
| 2025.12.02 | ₩36,921 | ₩36,921 | ₩36,813 | ₩36,864 | -0.15% | 4.3천 |
|---|
| 2025.12.01 | ₩37,162 | ₩37,162 | ₩37,003 | ₩37,003 | -0.43% | 2.1천 |
|---|
| 2025.11.28 | ₩37,430 | ₩37,430 | ₩36,961 | ₩37,282 | -0.40% | 300 |
|---|
| 2025.11.26 | ₩37,176 | ₩37,323 | ₩37,176 | ₩37,269 | +0.25% | 1.7천 |
|---|
| 2025.11.25 | ₩36,894 | ₩37,001 | ₩36,867 | ₩36,948 | +0.15% | 6.3천 |
|---|
| 2025.11.24 | ₩36,532 | ₩36,532 | ₩36,411 | ₩36,497 | -0.10% | 5.5천 |
|---|
| 2025.11.21 | ₩36,143 | ₩36,572 | ₩36,143 | ₩36,508 | +1.01% | 2.2천 |
|---|
| 2025.11.20 | ₩36,572 | ₩36,612 | ₩36,006 | ₩36,006 | -1.55% | 5.4천 |
|---|
| 2025.11.19 | ₩36,277 | ₩36,277 | ₩36,009 | ₩36,097 | -0.50% | 8.9천 |
|---|
| 2025.11.18 | ₩36,210 | ₩36,331 | ₩36,089 | ₩36,304 | +0.26% | 2.5천 |
|---|
| 2025.11.17 | ₩36,800 | ₩37,672 | ₩36,498 | ₩36,623 | -0.48% | 3.2만 |
|---|
| 2025.11.14 | ₩36,988 | ₩37,055 | ₩36,988 | ₩37,051 | +0.17% | 1.1천 |
|---|
| 2025.11.13 | ₩37,209 | ₩37,209 | ₩36,995 | ₩36,995 | -0.58% | 3.1만 |
|---|
| 2025.11.12 | ₩37,618 | ₩37,618 | ₩37,497 | ₩37,578 | -0.11% | 3.1천 |
|---|
| 2025.11.11 | ₩37,350 | ₩37,417 | ₩37,189 | ₩37,355 | +0.01% | 3.3천 |
|---|
| 2025.11.10 | ₩37,202 | ₩37,209 | ₩37,129 | ₩37,209 | +0.02% | 1.7천 |
|---|
| 2025.11.07 | ₩36,545 | ₩37,099 | ₩36,545 | ₩37,099 | +1.52% | 5천 |
|---|
| 2025.11.06 | ₩37,511 | ₩37,511 | ₩37,015 | ₩37,133 | -1.01% | 2.6천 |
|---|
| 2025.11.05 | ₩37,792 | ₩37,806 | ₩37,645 | ₩37,751 | -0.11% | 3.5천 |
|---|
| 2025.11.04 | ₩37,377 | ₩37,752 | ₩37,363 | ₩37,377 | 0.00% | 9.5천 |
|---|
| 2025.11.03 | ₩36,210 | ₩37,873 | ₩36,210 | ₩37,838 | +4.50% | 2.9천 |
|---|
| 2025.10.31 | ₩37,819 | ₩38,047 | ₩37,819 | ₩38,031 | +0.56% | 88.5만 |
|---|
| 2025.10.30 | ₩38,101 | ₩38,195 | ₩38,035 | ₩38,035 | -0.17% | 6.7천 |
|---|
| 2025.10.29 | ₩39,040 | ₩39,040 | ₩38,316 | ₩38,358 | -1.75% | 3.2천 |
|---|
| 2025.10.28 | ₩39,295 | ₩39,308 | ₩39,227 | ₩39,227 | -0.17% | 1.1천 |
|---|
| 2025.10.27 | ₩39,362 | ₩39,402 | ₩39,241 | ₩39,366 | +0.01% | 2.8천 |
|---|
| 2025.10.24 | ₩39,254 | ₩39,333 | ₩39,147 | ₩39,300 | +0.12% | 2.1만 |
|---|
| 2025.10.23 | ₩38,718 | ₩39,107 | ₩38,718 | ₩39,005 | +0.74% | 8천 |
|---|
| 2025.10.22 | ₩38,872 | ₩38,973 | ₩38,872 | ₩38,959 | +0.22% | 3.4천 |
|---|
| 2025.10.21 | ₩38,845 | ₩38,892 | ₩38,691 | ₩38,792 | -0.14% | 2.2천 |
|---|
| 2025.10.20 | ₩38,758 | ₩38,865 | ₩38,745 | ₩38,798 | +0.10% | 1천 |
|---|
| 2025.10.17 | ₩38,450 | ₩38,729 | ₩38,450 | ₩38,656 | +0.54% | 9.3천 |
|---|
| 2025.10.16 | ₩38,497 | ₩38,497 | ₩38,342 | ₩38,383 | -0.30% | 1.2만 |
|---|
| 2025.10.15 | ₩38,557 | ₩38,584 | ₩38,544 | ₩38,584 | +0.07% | 7.5천 |
|---|
| 2025.10.14 | ₩38,470 | ₩38,651 | ₩38,470 | ₩38,509 | +0.10% | 5.1천 |
|---|
| 2025.10.13 | ₩38,396 | ₩38,505 | ₩38,356 | ₩38,369 | -0.07% | 5.8천 |
|---|
| 2025.10.10 | ₩38,664 | ₩38,664 | ₩38,168 | ₩38,248 | -1.08% | 1.1천 |
|---|