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 | ₩38,241 | ₩38,469 | ₩38,241 | ₩38,455 | +0.56% | 5.4천 |
| 2026.10.08 | ₩38,187 | ₩38,201 | ₩38,053 | ₩38,164 | -0.06% | 3.3천 |
| 2026.10.07 | ₩38,335 | ₩38,380 | ₩38,201 | ₩38,380 | +0.12% | 600 |
| 2026.10.06 | ₩39,139 | ₩39,139 | ₩39,001 | ₩39,001 | -0.35% | 6.2천 |
| 2026.10.05 | ₩39,059 | ₩39,143 | ₩39,059 | ₩39,143 | +0.22% | 400 |
| 2026.10.02 | ₩39,247 | ₩39,287 | ₩39,113 | ₩39,267 | +0.05% | 4.5천 |
| 2026.10.01 | ₩38,710 | ₩38,724 | ₩38,455 | ₩38,712 | +0.00% | 3.7천 |
| 2026.09.30 | ₩39,046 | ₩39,086 | ₩38,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,685 |
| -0.92% |
| 2.4천 |
| 2026.09.29 | ₩38,898 | ₩38,938 | ₩38,657 | ₩38,898 | 0.00% | 3.9천 |
|---|
| 2026.09.28 | ₩38,549 | ₩38,737 | ₩38,549 | ₩38,607 | +0.15% | 4.7천 |
|---|
| 2026.09.25 | ₩38,871 | ₩39,011 | ₩38,871 | ₩39,011 | +0.36% | 2.4천 |
|---|
| 2026.09.24 | ₩38,657 | ₩38,697 | ₩38,482 | ₩38,616 | -0.10% | 5.3천 |
|---|
| 2026.09.23 | ₩39,300 | ₩39,300 | ₩38,885 | ₩38,885 | -1.06% | 8.1천 |
|---|
| 2026.09.22 | ₩39,689 | ₩39,891 | ₩39,676 | ₩39,777 | +0.22% | 2.4천 |
|---|
| 2026.09.21 | ₩39,247 | ₩39,405 | ₩39,086 | ₩39,405 | +0.40% | 1.6천 |
|---|
| 2026.09.18 | ₩38,630 | ₩39,314 | ₩38,573 | ₩39,314 | +1.77% | 4.4천 |
|---|
| 2026.09.17 | ₩38,925 | ₩38,925 | ₩38,831 | ₩38,858 | -0.17% | 800 |
|---|
| 2026.09.16 | ₩38,683 | ₩38,898 | ₩38,522 | ₩38,522 | -0.42% | 2.5천 |
|---|
| 2026.09.15 | ₩38,308 | ₩38,315 | ₩38,241 | ₩38,310 | +0.01% | 4.7천 |
|---|
| 2026.09.14 | ₩38,509 | ₩38,724 | ₩38,509 | ₩38,536 | +0.07% | 1.2천 |
|---|
| 2026.09.11 | ₩39,046 | ₩39,119 | ₩39,046 | ₩39,080 | +0.09% | 800 |
|---|
| 2026.09.10 | ₩38,885 | ₩39,005 | ₩38,598 | ₩38,628 | -0.66% | 1.9천 |
|---|
| 2026.09.09 | ₩39,676 | ₩39,676 | ₩39,394 | ₩39,452 | -0.56% | 900 |
|---|
| 2026.09.08 | ₩41,366 | ₩41,366 | ₩39,783 | ₩39,783 | -3.83% | 2.7천 |
|---|
| 2026.09.04 | ₩39,797 | ₩39,997 | ₩39,797 | ₩39,997 | +0.50% | 1.8천 |
|---|
| 2026.09.03 | ₩39,414 | ₩39,770 | ₩39,408 | ₩39,709 | +0.75% | 3.7천 |
|---|
| 2026.09.02 | ₩39,354 | ₩39,461 | ₩39,354 | ₩39,461 | +0.27% | 1.3천 |
|---|
| 2026.09.01 | ₩39,663 | ₩39,696 | ₩39,381 | ₩39,389 | -0.69% | 1.9천 |
|---|
| 2026.08.31 | ₩39,958 | ₩39,958 | ₩39,730 | ₩39,841 | -0.29% | 2.5천 |
|---|
| 2026.08.28 | ₩40,320 | ₩40,427 | ₩40,092 | ₩40,135 | -0.46% | 7천 |
|---|
| 2026.08.27 | ₩42,171 | ₩42,171 | ₩40,266 | ₩40,508 | -3.94% | 4.2천 |
|---|
| 2026.08.26 | ₩40,481 | ₩40,481 | ₩40,333 | ₩40,351 | -0.32% | 2.1천 |
|---|
| 2026.08.25 | ₩40,400 | ₩40,458 | ₩40,387 | ₩40,458 | +0.14% | 400 |
|---|
| 2026.08.24 | ₩39,917 | ₩40,038 | ₩39,917 | ₩40,037 | +0.30% | 3.8천 |
|---|
| 2026.08.21 | ₩40,360 | ₩40,360 | ₩40,186 | ₩40,255 | -0.26% | 3.3천 |
|---|
| 2026.08.20 | ₩40,588 | ₩40,588 | ₩40,526 | ₩40,526 | -0.15% | 9.5천 |
|---|
| 2026.08.19 | ₩40,387 | ₩40,494 | ₩40,387 | ₩40,414 | +0.07% | 4.2천 |
|---|
| 2026.08.18 | ₩40,575 | ₩40,575 | ₩40,212 | ₩40,216 | -0.88% | 2.4천 |
|---|
| 2026.08.17 | ₩41,272 | ₩41,326 | ₩41,057 | ₩41,110 | -0.39% | 3.1천 |
|---|
| 2026.08.14 | ₩41,138 | ₩41,138 | ₩40,949 | ₩40,949 | -0.46% | 1.4천 |
|---|
| 2026.08.13 | ₩40,642 | ₩40,642 | ₩40,581 | ₩40,581 | -0.15% | 2.6천 |
|---|
| 2026.08.12 | ₩40,964 | ₩40,964 | ₩40,440 | ₩40,513 | -1.10% | 5.2천 |
|---|
| 2026.08.11 | ₩40,105 | ₩40,105 | ₩39,877 | ₩39,960 | -0.36% | 7.1천 |
|---|
| 2026.08.10 | ₩40,132 | ₩40,132 | ₩40,038 | ₩40,065 | -0.17% | 2.5천 |
|---|
| 2026.08.07 | ₩40,186 | ₩40,253 | ₩40,078 | ₩40,253 | +0.17% | 1.7천 |
|---|
| 2026.08.06 | ₩39,891 | ₩39,891 | ₩38,040 | ₩39,696 | -0.49% | 2.4천 |
|---|
| 2026.08.05 | ₩40,360 | ₩40,387 | ₩40,131 | ₩40,131 | -0.57% | 3.1천 |
|---|
| 2026.08.04 | ₩39,756 | ₩40,132 | ₩39,756 | ₩40,093 | +0.85% | 3.4천 |
|---|
| 2026.08.03 | ₩38,429 | ₩38,818 | ₩38,429 | ₩38,818 | +1.01% | 3.5천 |
|---|
| 2026.07.31 | ₩38,187 | ₩38,442 | ₩38,093 | ₩38,329 | +0.37% | 8천 |
|---|
| 2026.07.30 | ₩38,643 | ₩38,952 | ₩38,636 | ₩38,938 | +0.76% | 8.8천 |
|---|
| 2026.07.29 | ₩37,865 | ₩37,865 | ₩37,436 | ₩37,578 | -0.76% | 6.4천 |
|---|
| 2026.07.28 | ₩38,013 | ₩38,308 | ₩37,865 | ₩38,156 | +0.38% | 3천 |
|---|
| 2026.07.27 | ₩38,683 | ₩38,764 | ₩38,214 | ₩38,449 | -0.61% | 5.1천 |
|---|
| 2026.07.24 | ₩38,549 | ₩38,576 | ₩38,496 | ₩38,549 | 0.00% | 3.1천 |
|---|
| 2026.07.23 | ₩38,576 | ₩38,978 | ₩38,576 | ₩38,764 | +0.49% | 4.7천 |
|---|
| 2026.07.22 | ₩39,181 | ₩39,247 | ₩39,181 | ₩39,247 | +0.17% | 900 |
|---|
| 2026.07.21 | ₩37,154 | ₩39,459 | ₩37,154 | ₩39,459 | +6.20% | 4.1천 |
|---|
| 2026.07.20 | ₩38,844 | ₩38,844 | ₩38,455 | ₩38,455 | -1.00% | 5.6천 |
|---|
| 2026.07.17 | ₩37,905 | ₩38,683 | ₩37,905 | ₩38,581 | +1.78% | 4.6천 |
|---|
| 2026.07.16 | ₩39,086 | ₩39,086 | ₩38,636 | ₩38,636 | -1.15% | 5.4천 |
|---|
| 2026.07.15 | ₩39,528 | ₩39,528 | ₩38,871 | ₩39,252 | -0.70% | 8.8천 |
|---|
| 2026.07.14 | ₩39,274 | ₩39,341 | ₩39,247 | ₩39,259 | -0.04% | 1.3천 |
|---|
| 2026.07.13 | ₩39,059 | ₩39,059 | ₩38,710 | ₩38,718 | -0.87% | 1천 |
|---|
| 2026.07.10 | ₩39,274 | ₩39,435 | ₩39,233 | ₩39,404 | +0.33% | 2.8천 |
|---|
| 2026.07.09 | ₩39,649 | ₩39,689 | ₩39,508 | ₩39,663 | +0.03% | 2.3천 |
|---|
| 2026.07.08 | ₩38,952 | ₩39,271 | ₩38,690 | ₩39,271 | +0.82% | 6천 |
|---|
| 2026.07.07 | ₩39,837 | ₩39,837 | ₩39,786 | ₩39,786 | -0.13% | 600 |
|---|
| 2026.07.06 | ₩40,615 | ₩40,652 | ₩40,615 | ₩40,652 | +0.09% | 1.4천 |
|---|
| 2026.07.02 | ₩40,293 | ₩40,508 | ₩39,582 | ₩39,904 | -0.97% | 3.1천 |
|---|
| 2026.07.01 | ₩40,199 | ₩40,199 | ₩39,850 | ₩39,850 | -0.87% | 1.2천 |
|---|
| 2026.06.30 | ₩39,931 | ₩40,280 | ₩39,931 | ₩40,214 | +0.71% | 2.6천 |
|---|
| 2026.06.29 | ₩39,797 | ₩40,011 | ₩39,435 | ₩40,011 | +0.54% | 2천 |
|---|
| 2026.06.26 | ₩39,797 | ₩40,199 | ₩39,797 | ₩39,964 | +0.42% | 1.9천 |
|---|
| 2026.06.25 | ₩40,816 | ₩40,816 | ₩40,655 | ₩40,722 | -0.23% | 4천 |
|---|
| 2026.06.24 | ₩41,178 | ₩41,178 | ₩40,052 | ₩40,212 | -2.35% | 1.7만 |
|---|
| 2026.06.23 | ₩40,414 | ₩40,722 | ₩40,414 | ₩40,428 | +0.04% | 3.3천 |
|---|
| 2026.06.22 | ₩41,668 | ₩41,742 | ₩41,527 | ₩41,713 | +0.11% | 4.4천 |
|---|
| 2026.06.18 | ₩41,675 | ₩41,701 | ₩41,406 | ₩41,544 | -0.31% | 7.5천 |
|---|
| 2026.06.17 | ₩41,581 | ₩41,835 | ₩41,102 | ₩41,102 | -1.15% | 5.4천 |
|---|
| 2026.06.16 | ₩41,286 | ₩41,286 | ₩40,937 | ₩40,964 | -0.78% | 1.5만 |
|---|
| 2026.06.15 | ₩40,628 | ₩41,406 | ₩40,628 | ₩41,299 | +1.65% | 2.7천 |
|---|
| 2026.06.12 | ₩40,742 | ₩40,789 | ₩40,709 | ₩40,709 | -0.08% | 2.4천 |
|---|
| 2026.06.11 | ₩39,555 | ₩40,592 | ₩39,488 | ₩40,592 | +2.62% | 2.5천 |
|---|
| 2026.06.10 | ₩39,059 | ₩39,367 | ₩38,583 | ₩38,583 | -1.22% | 3.2천 |
|---|
| 2026.06.09 | ₩39,689 | ₩39,689 | ₩38,375 | ₩38,919 | -1.94% | 2.1천 |
|---|
| 2026.06.08 | ₩38,348 | ₩39,475 | ₩38,348 | ₩39,121 | +2.01% | 8.4천 |
|---|
| 2026.06.05 | ₩39,193 | ₩39,220 | ₩38,353 | ₩38,353 | -2.14% | 5.4천 |
|---|
| 2026.06.04 | ₩41,044 | ₩41,044 | ₩39,488 | ₩39,877 | -2.84% | 4.9천 |
|---|
| 2026.06.03 | ₩39,917 | ₩39,958 | ₩39,716 | ₩39,817 | -0.25% | 2.5천 |
|---|
| 2026.06.02 | ₩40,199 | ₩40,262 | ₩40,145 | ₩40,262 | +0.16% | 1천 |
|---|
| 2026.06.01 | ₩39,968 | ₩40,313 | ₩39,968 | ₩40,288 | +0.80% | 2.6천 |
|---|
| 2026.05.29 | ₩40,682 | ₩40,682 | ₩40,414 | ₩40,520 | -0.40% | 1.1천 |
|---|
| 2026.05.28 | ₩38,308 | ₩40,493 | ₩38,308 | ₩40,493 | +5.70% | 700 |
|---|
| 2026.05.27 | ₩40,467 | ₩40,467 | ₩40,326 | ₩40,326 | -0.35% | 1.7천 |
|---|
| 2026.05.26 | ₩40,695 | ₩40,722 | ₩40,306 | ₩40,560 | -0.33% | 3.6천 |
|---|
| 2026.05.22 | ₩40,065 | ₩40,065 | ₩39,408 | ₩39,515 | -1.37% | 1.4천 |
|---|
| 2026.05.21 | ₩39,046 | ₩39,453 | ₩39,046 | ₩39,453 | +1.04% | 900 |
|---|
| 2026.05.20 | ₩38,925 | ₩39,260 | ₩38,885 | ₩39,090 | +0.42% | 2.3천 |
|---|
| 2026.05.19 | ₩38,496 | ₩38,838 | ₩38,496 | ₩38,583 | +0.23% | 1.6천 |
|---|
| 2026.05.18 | ₩39,086 | ₩39,180 | ₩38,616 | ₩38,925 | -0.41% | 6.9천 |
|---|
| 2026.05.15 | ₩39,005 | ₩39,133 | ₩39,005 | ₩39,126 | +0.31% | 1.4천 |
|---|
| 2026.05.14 | ₩40,266 | ₩40,266 | ₩40,078 | ₩40,078 | -0.47% | 6.6천 |
|---|
| 2026.05.13 | ₩40,233 | ₩40,529 | ₩40,233 | ₩40,529 | +0.74% | 900 |
|---|
| 2026.05.12 | ₩40,528 | ₩40,528 | ₩40,159 | ₩40,466 | -0.15% | 1.6천 |
|---|
| 2026.05.11 | ₩41,198 | ₩41,312 | ₩41,165 | ₩41,213 | +0.04% | 2.2천 |
|---|
| 2026.05.08 | ₩41,413 | ₩41,554 | ₩41,332 | ₩41,505 | +0.22% | 2.5천 |
|---|
| 2026.05.07 | ₩41,312 | ₩41,379 | ₩40,711 | ₩40,711 | -1.45% | 3.8천 |
|---|
| 2026.05.06 | ₩41,312 | ₩41,312 | ₩41,232 | ₩41,312 | 0.00% | 1.3만 |
|---|
| 2026.05.05 | ₩40,427 | ₩40,561 | ₩40,065 | ₩40,442 | +0.04% | 7.2천 |
|---|
| 2026.05.04 | ₩39,783 | ₩39,823 | ₩39,381 | ₩39,468 | -0.79% | 1.5만 |
|---|
| 2026.05.01 | ₩40,092 | ₩40,092 | ₩39,595 | ₩39,617 | -1.18% | 4.6천 |
|---|
| 2026.04.30 | ₩39,126 | ₩39,770 | ₩39,099 | ₩39,734 | +1.55% | 5.7천 |
|---|
| 2026.04.29 | ₩38,952 | ₩38,952 | ₩38,630 | ₩38,673 | -0.72% | 2.6천 |
|---|
| 2026.04.28 | ₩38,415 | ₩38,576 | ₩38,415 | ₩38,442 | +0.07% | 3.4천 |
|---|
| 2026.04.27 | ₩38,965 | ₩39,097 | ₩38,851 | ₩38,929 | -0.09% | 4.4천 |
|---|
| 2026.04.24 | ₩41,970 | ₩41,970 | ₩38,402 | ₩38,602 | -8.02% | 2.3천 |
|---|
| 2026.04.23 | ₩38,549 | ₩38,750 | ₩38,066 | ₩38,154 | -1.03% | 3.1천 |
|---|
| 2026.04.22 | ₩38,791 | ₩38,813 | ₩38,658 | ₩38,813 | +0.06% | 4.3천 |
|---|
| 2026.04.21 | ₩38,898 | ₩38,965 | ₩38,234 | ₩38,254 | -1.66% | 5.1천 |
|---|
| 2026.04.20 | ₩39,086 | ₩39,206 | ₩38,844 | ₩39,190 | +0.27% | 2만 |
|---|
| 2026.04.17 | ₩39,703 | ₩39,944 | ₩39,515 | ₩39,558 | -0.36% | 10.4만 |
|---|
| 2026.04.16 | ₩39,931 | ₩39,931 | ₩38,871 | ₩38,903 | -2.57% | 2.8천 |
|---|
| 2026.04.15 | ₩38,898 | ₩38,952 | ₩38,489 | ₩38,717 | -0.47% | 3.5천 |
|---|
| 2026.04.14 | ₩38,670 | ₩39,151 | ₩38,321 | ₩39,099 | +1.11% | 1.2만 |
|---|
| 2026.04.13 | ₩38,040 | ₩38,643 | ₩37,724 | ₩38,643 | +1.59% | 7천 |
|---|
| 2026.04.10 | ₩38,388 | ₩38,388 | ₩38,120 | ₩38,191 | -0.51% | 7.1만 |
|---|
| 2026.04.09 | ₩37,677 | ₩38,147 | ₩37,570 | ₩37,916 | +0.63% | 6.3만 |
|---|
| 2026.04.08 | ₩37,905 | ₩37,905 | ₩37,798 | ₩37,893 | -0.03% | 3천 |
|---|
| 2026.04.07 | ₩35,357 | ₩35,849 | ₩35,317 | ₩35,849 | +1.39% | 10.7만 |
|---|
| 2026.04.06 | ₩35,947 | ₩36,249 | ₩35,867 | ₩36,028 | +0.22% | 2.6만 |
|---|
| 2026.04.02 | ₩35,370 | ₩35,800 | ₩35,236 | ₩35,707 | +0.95% | 1.6만 |
|---|
| 2026.04.01 | ₩36,095 | ₩36,415 | ₩35,974 | ₩36,072 | -0.06% | 1.2만 |
|---|
| 2026.03.31 | ₩34,579 | ₩36,323 | ₩34,418 | ₩35,244 | +1.92% | 3.6천 |
|---|
| 2026.03.30 | ₩34,552 | ₩35,652 | ₩34,203 | ₩34,325 | -0.66% | 2.5만 |
|---|
| 2026.03.27 | ₩34,941 | ₩34,941 | ₩34,733 | ₩34,748 | -0.55% | 6.2만 |
|---|
| 2026.03.26 | ₩35,209 | ₩35,317 | ₩34,727 | ₩34,727 | -1.37% | 3.7천 |
|---|
| 2026.03.25 | ₩35,746 | ₩35,746 | ₩35,397 | ₩35,534 | -0.59% | 3.4천 |
|---|
| 2026.03.24 | ₩34,887 | ₩35,209 | ₩34,874 | ₩35,062 | +0.50% | 2.1천 |
|---|
| 2026.03.23 | ₩35,531 | ₩35,531 | ₩35,196 | ₩35,290 | -0.68% | 9.6천 |
|---|
| 2026.03.20 | ₩35,344 | ₩35,344 | ₩34,431 | ₩34,516 | -2.34% | 4.1천 |
|---|
| 2026.03.19 | ₩35,156 | ₩35,451 | ₩35,008 | ₩35,408 | +0.72% | 8.7천 |
|---|
| 2026.03.18 | ₩36,068 | ₩36,068 | ₩35,466 | ₩35,466 | -1.67% | 3.3천 |
|---|
| 2026.03.17 | ₩36,282 | ₩36,323 | ₩36,054 | ₩36,068 | -0.59% | 1.3만 |
|---|
| 2026.03.16 | ₩35,947 | ₩36,041 | ₩35,907 | ₩36,028 | +0.22% | 4천 |
|---|
| 2026.03.13 | ₩35,572 | ₩35,572 | ₩35,148 | ₩35,148 | -1.19% | 4.6천 |
|---|
| 2026.03.12 | ₩35,746 | ₩35,746 | ₩35,569 | ₩35,569 | -0.50% | 900 |
|---|
| 2026.03.11 | ₩36,470 | ₩36,470 | ₩36,256 | ₩36,374 | -0.26% | 1.9천 |
|---|
| 2026.03.10 | ₩36,321 | ₩36,618 | ₩36,189 | ₩36,203 | -0.32% | 3.3천 |
|---|
| 2026.03.09 | ₩35,384 | ₩36,328 | ₩35,384 | ₩36,328 | +2.67% | 3.2천 |
|---|
| 2026.03.06 | ₩35,773 | ₩36,350 | ₩35,773 | ₩36,211 | +1.23% | 2.3천 |
|---|
| 2026.03.05 | ₩36,441 | ₩36,441 | ₩36,441 | ₩36,441 | 0.00% | 500 |
|---|
| 2026.03.04 | ₩36,993 | ₩37,305 | ₩36,993 | ₩37,188 | +0.53% | 1.3천 |
|---|
| 2026.03.03 | ₩36,202 | ₩36,773 | ₩36,202 | ₩36,773 | +1.58% | 1.8천 |
|---|
| 2026.03.02 | ₩37,516 | ₩37,582 | ₩37,369 | ₩37,529 | +0.03% | 2.2천 |
|---|
| 2026.02.27 | ₩38,455 | ₩38,509 | ₩38,361 | ₩38,445 | -0.03% | 1.9천 |
|---|
| 2026.02.26 | ₩38,261 | ₩38,372 | ₩38,180 | ₩38,372 | +0.29% | 1.2천 |
|---|
| 2026.02.25 | ₩38,120 | ₩38,321 | ₩37,972 | ₩38,222 | +0.27% | 6.7천 |
|---|
| 2026.02.24 | ₩37,912 | ₩38,120 | ₩37,912 | ₩38,019 | +0.28% | 2.4천 |
|---|
| 2026.02.23 | ₩38,227 | ₩39,158 | ₩37,932 | ₩38,027 | -0.52% | 3.7천 |
|---|
| 2026.02.20 | ₩37,892 | ₩38,992 | ₩37,879 | ₩38,133 | +0.64% | 2.1만 |
|---|
| 2026.02.19 | ₩37,785 | ₩37,852 | ₩37,677 | ₩37,845 | +0.16% | 6.7천 |
|---|
| 2026.02.18 | ₩38,107 | ₩38,160 | ₩37,899 | ₩37,950 | -0.41% | 3.9천 |
|---|
| 2026.02.17 | ₩37,651 | ₩37,968 | ₩37,651 | ₩37,968 | +0.84% | 2.4천 |
|---|
| 2026.02.13 | ₩37,168 | ₩37,543 | ₩37,168 | ₩37,417 | +0.67% | 5.5천 |
|---|
| 2026.02.12 | ₩37,637 | ₩37,637 | ₩37,355 | ₩37,382 | -0.68% | 2.2천 |
|---|
| 2026.02.11 | ₩37,557 | ₩37,592 | ₩37,557 | ₩37,592 | +0.09% | 700 |
|---|
| 2026.02.10 | ₩37,637 | ₩37,677 | ₩37,235 | ₩37,512 | -0.33% | 2.3천 |
|---|
| 2026.02.09 | ₩37,443 | ₩37,625 | ₩37,443 | ₩37,625 | +0.49% | 1.2천 |
|---|
| 2026.02.06 | ₩36,886 | ₩37,127 | ₩36,886 | ₩37,094 | +0.56% | 4천 |
|---|
| 2026.02.05 | ₩36,537 | ₩36,537 | ₩36,462 | ₩36,462 | -0.21% | 3천 |
|---|
| 2026.02.04 | ₩38,965 | ₩39,569 | ₩36,752 | ₩36,831 | -5.48% | 2천 |
|---|
| 2026.02.03 | ₩36,997 | ₩37,127 | ₩36,926 | ₩37,127 | +0.35% | 1.9천 |
|---|
| 2026.02.02 | ₩36,510 | ₩37,181 | ₩36,510 | ₩37,180 | +1.83% | 1.4천 |
|---|
| 2026.01.30 | ₩37,036 | ₩37,074 | ₩36,902 | ₩36,902 | -0.36% | 5.8천 |
|---|
| 2026.01.29 | ₩37,892 | ₩37,905 | ₩37,262 | ₩37,510 | -1.01% | 4.8천 |
|---|
| 2026.01.28 | ₩37,396 | ₩37,490 | ₩37,288 | ₩37,475 | +0.21% | 2.5천 |
|---|
| 2026.01.27 | ₩37,879 | ₩37,926 | ₩37,691 | ₩37,926 | +0.12% | 5천 |
|---|
| 2026.01.26 | ₩37,637 | ₩37,637 | ₩37,396 | ₩37,496 | -0.37% | 8.9천 |
|---|
| 2026.01.23 | ₩37,195 | ₩37,543 | ₩37,195 | ₩37,494 | +0.80% | 2.8천 |
|---|
| 2026.01.22 | ₩37,130 | ₩37,275 | ₩37,107 | ₩37,239 | +0.29% | 2천 |
|---|
| 2026.01.21 | ₩36,993 | ₩37,275 | ₩36,886 | ₩37,215 | +0.60% | 4.1천 |
|---|
| 2026.01.20 | ₩37,288 | ₩37,288 | ₩36,971 | ₩36,971 | -0.85% | 2.5천 |
|---|
| 2026.01.16 | ₩37,891 | ₩37,891 | ₩37,758 | ₩37,774 | -0.31% | 3.3천 |
|---|
| 2026.01.15 | ₩37,651 | ₩37,798 | ₩37,651 | ₩37,742 | +0.24% | 9.4천 |
|---|
| 2026.01.14 | ₩37,731 | ₩37,731 | ₩37,617 | ₩37,692 | -0.10% | 2.2천 |
|---|
| 2026.01.13 | ₩37,812 | ₩37,825 | ₩37,718 | ₩37,746 | -0.17% | 7.5천 |
|---|
| 2026.01.12 | ₩38,268 | ₩38,744 | ₩38,268 | ₩38,429 | +0.42% | 8.2천 |
|---|
| 2026.01.09 | ₩37,999 | ₩38,120 | ₩37,959 | ₩38,095 | +0.25% | 6.1천 |
|---|
| 2026.01.08 | ₩37,812 | ₩37,946 | ₩37,785 | ₩37,919 | +0.28% | 1.4만 |
|---|
| 2026.01.07 | ₩37,597 | ₩37,758 | ₩37,597 | ₩37,656 | +0.16% | 3.9천 |
|---|
| 2026.01.06 | ₩37,661 | ₩37,785 | ₩37,661 | ₩37,744 | +0.22% | 2.4천 |
|---|
| 2026.01.05 | ₩37,463 | ₩37,744 | ₩37,463 | ₩37,704 | +0.64% | 3.7만 |
|---|
| 2026.01.02 | ₩37,651 | ₩37,651 | ₩37,563 | ₩37,565 | -0.23% | 300 |
|---|
| 2025.12.31 | ₩37,503 | ₩37,610 | ₩37,448 | ₩37,448 | -0.15% | 6.4천 |
|---|
| 2025.12.30 | ₩37,798 | ₩37,798 | ₩37,624 | ₩37,624 | -0.46% | 1.1천 |
|---|
| 2025.12.29 | ₩37,771 | ₩37,798 | ₩37,584 | ₩37,711 | -0.16% | 1.3만 |
|---|
| 2025.12.26 | ₩37,668 | ₩37,825 | ₩37,668 | ₩37,744 | +0.20% | 1.1만 |
|---|
| 2025.12.24 | ₩37,747 | ₩37,892 | ₩37,731 | ₩37,881 | +0.36% | 2.3천 |
|---|
| 2025.12.23 | ₩37,826 | ₩37,865 | ₩37,711 | ₩37,824 | -0.01% | 2.7천 |
|---|
| 2025.12.22 | ₩37,597 | ₩37,597 | ₩37,531 | ₩37,531 | -0.17% | 600 |
|---|
| 2025.12.19 | ₩37,543 | ₩37,570 | ₩37,461 | ₩37,461 | -0.22% | 1.2만 |
|---|
| 2025.12.18 | ₩37,355 | ₩37,463 | ₩37,353 | ₩37,353 | -0.01% | 4.5천 |
|---|
| 2025.12.17 | ₩37,208 | ₩37,208 | ₩37,034 | ₩37,047 | -0.43% | 7.3천 |
|---|
| 2025.12.16 | ₩37,396 | ₩37,396 | ₩37,315 | ₩37,339 | -0.15% | 2.6천 |
|---|
| 2025.12.15 | ₩37,423 | ₩37,449 | ₩37,302 | ₩37,397 | -0.07% | 5.3천 |
|---|
| 2025.12.12 | ₩37,369 | ₩37,382 | ₩37,074 | ₩37,235 | -0.36% | 4.5천 |
|---|
| 2025.12.11 | ₩37,409 | ₩37,409 | ₩37,318 | ₩37,318 | -0.24% | 1.7천 |
|---|
| 2025.12.10 | ₩37,060 | ₩37,282 | ₩37,060 | ₩37,251 | +0.51% | 2.4천 |
|---|
| 2025.12.09 | ₩37,288 | ₩37,288 | ₩37,129 | ₩37,129 | -0.43% | 2.6천 |
|---|
| 2025.12.08 | ₩37,342 | ₩37,369 | ₩37,275 | ₩37,321 | -0.06% | 7.4천 |
|---|
| 2025.12.05 | ₩37,516 | ₩37,516 | ₩37,402 | ₩37,402 | -0.30% | 4.7천 |
|---|
| 2025.12.04 | ₩37,423 | ₩37,530 | ₩37,373 | ₩37,373 | -0.13% | 4.3천 |
|---|
| 2025.12.03 | ₩37,101 | ₩37,140 | ₩37,087 | ₩37,140 | +0.10% | 1.5천 |
|---|
| 2025.12.02 | ₩36,926 | ₩36,926 | ₩36,819 | ₩36,870 | -0.15% | 4.3천 |
|---|
| 2025.12.01 | ₩37,168 | ₩37,168 | ₩37,008 | ₩37,008 | -0.43% | 2.1천 |
|---|
| 2025.11.28 | ₩37,436 | ₩37,436 | ₩36,967 | ₩37,287 | -0.40% | 300 |
|---|
| 2025.11.26 | ₩37,181 | ₩37,329 | ₩37,181 | ₩37,275 | +0.25% | 1.7천 |
|---|
| 2025.11.25 | ₩36,899 | ₩37,007 | ₩36,873 | ₩36,953 | +0.15% | 6.3천 |
|---|
| 2025.11.24 | ₩36,537 | ₩36,537 | ₩36,417 | ₩36,502 | -0.10% | 5.5천 |
|---|
| 2025.11.21 | ₩36,148 | ₩36,578 | ₩36,148 | ₩36,513 | +1.01% | 2.2천 |
|---|
| 2025.11.20 | ₩36,578 | ₩36,618 | ₩36,011 | ₩36,011 | -1.55% | 5.4천 |
|---|
| 2025.11.19 | ₩36,282 | ₩36,282 | ₩36,014 | ₩36,103 | -0.50% | 8.9천 |
|---|
| 2025.11.18 | ₩36,215 | ₩36,336 | ₩36,095 | ₩36,309 | +0.26% | 2.5천 |
|---|
| 2025.11.17 | ₩36,806 | ₩37,677 | ₩36,504 | ₩36,628 | -0.48% | 3.2만 |
|---|
| 2025.11.14 | ₩36,993 | ₩37,060 | ₩36,993 | ₩37,056 | +0.17% | 1.1천 |
|---|
| 2025.11.13 | ₩37,215 | ₩37,215 | ₩37,000 | ₩37,000 | -0.58% | 3.1만 |
|---|
| 2025.11.12 | ₩37,624 | ₩37,624 | ₩37,503 | ₩37,584 | -0.11% | 3.1천 |
|---|
| 2025.11.11 | ₩37,355 | ₩37,423 | ₩37,195 | ₩37,361 | +0.01% | 3.3천 |
|---|
| 2025.11.10 | ₩37,208 | ₩37,215 | ₩37,134 | ₩37,215 | +0.02% | 1.7천 |
|---|
| 2025.11.07 | ₩36,551 | ₩37,105 | ₩36,551 | ₩37,105 | +1.52% | 5천 |
|---|
| 2025.11.06 | ₩37,516 | ₩37,516 | ₩37,020 | ₩37,138 | -1.01% | 2.6천 |
|---|
| 2025.11.05 | ₩37,798 | ₩37,812 | ₩37,651 | ₩37,757 | -0.11% | 3.5천 |
|---|
| 2025.11.04 | ₩37,382 | ₩37,758 | ₩37,369 | ₩37,382 | 0.00% | 9.5천 |
|---|
| 2025.11.03 | ₩36,215 | ₩37,879 | ₩36,215 | ₩37,844 | +4.50% | 2.9천 |
|---|
| 2025.10.31 | ₩37,825 | ₩38,053 | ₩37,825 | ₩38,037 | +0.56% | 88.5만 |
|---|
| 2025.10.30 | ₩38,107 | ₩38,201 | ₩38,041 | ₩38,041 | -0.17% | 6.7천 |
|---|
| 2025.10.29 | ₩39,046 | ₩39,046 | ₩38,321 | ₩38,364 | -1.75% | 3.2천 |
|---|
| 2025.10.28 | ₩39,300 | ₩39,314 | ₩39,233 | ₩39,233 | -0.17% | 1.1천 |
|---|
| 2025.10.27 | ₩39,367 | ₩39,408 | ₩39,247 | ₩39,371 | +0.01% | 2.8천 |
|---|
| 2025.10.24 | ₩39,260 | ₩39,339 | ₩39,153 | ₩39,306 | +0.12% | 2.1만 |
|---|
| 2025.10.23 | ₩38,724 | ₩39,113 | ₩38,724 | ₩39,011 | +0.74% | 8천 |
|---|
| 2025.10.22 | ₩38,878 | ₩38,978 | ₩38,878 | ₩38,965 | +0.22% | 3.4천 |
|---|
| 2025.10.21 | ₩38,851 | ₩38,898 | ₩38,697 | ₩38,797 | -0.14% | 2.2천 |
|---|
| 2025.10.20 | ₩38,764 | ₩38,871 | ₩38,750 | ₩38,804 | +0.10% | 1천 |
|---|
| 2025.10.17 | ₩38,455 | ₩38,734 | ₩38,455 | ₩38,662 | +0.54% | 9.3천 |
|---|
| 2025.10.16 | ₩38,502 | ₩38,502 | ₩38,348 | ₩38,388 | -0.30% | 1.2만 |
|---|
| 2025.10.15 | ₩38,563 | ₩38,589 | ₩38,549 | ₩38,589 | +0.07% | 7.5천 |
|---|
| 2025.10.14 | ₩38,475 | ₩38,657 | ₩38,475 | ₩38,514 | +0.10% | 5.1천 |
|---|
| 2025.10.13 | ₩38,402 | ₩38,510 | ₩38,361 | ₩38,375 | -0.07% | 5.8천 |
|---|
| 2025.10.10 | ₩38,670 | ₩38,670 | ₩38,174 | ₩38,254 | -1.08% | 1.1천 |
|---|