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 | ₩38,234 | ₩38,462 | ₩38,234 | ₩38,448 | +0.56% | 5.4천 |
| 2026.10.08 | ₩38,180 | ₩38,194 | ₩38,046 | ₩38,157 | -0.06% | 3.3천 |
| 2026.10.07 | ₩38,328 | ₩38,373 | ₩38,194 | ₩38,373 | +0.12% | 600 |
| 2026.10.06 | ₩39,132 | ₩39,132 | ₩38,994 | ₩38,994 | -0.35% | 6.2천 |
| 2026.10.05 | ₩39,052 | ₩39,136 | ₩39,052 | ₩39,136 | +0.22% | 400 |
| 2026.10.02 | ₩39,240 | ₩39,280 | ₩39,106 | ₩39,260 | +0.05% | 4.5천 |
| 2026.10.01 | ₩38,703 | ₩38,717 | ₩38,448 | ₩38,705 | +0.00% | 3.7천 |
| 2026.09.30 | ₩39,039 | ₩39,079 | ₩38,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,678 |
| -0.92% |
| 2.4천 |
| 2026.09.29 | ₩38,891 | ₩38,931 | ₩38,650 | ₩38,891 | 0.00% | 3.9천 |
|---|
| 2026.09.28 | ₩38,542 | ₩38,730 | ₩38,542 | ₩38,600 | +0.15% | 4.7천 |
|---|
| 2026.09.25 | ₩38,864 | ₩39,004 | ₩38,864 | ₩39,004 | +0.36% | 2.4천 |
|---|
| 2026.09.24 | ₩38,650 | ₩38,690 | ₩38,475 | ₩38,609 | -0.10% | 5.3천 |
|---|
| 2026.09.23 | ₩39,293 | ₩39,293 | ₩38,878 | ₩38,878 | -1.06% | 8.1천 |
|---|
| 2026.09.22 | ₩39,682 | ₩39,883 | ₩39,669 | ₩39,769 | +0.22% | 2.4천 |
|---|
| 2026.09.21 | ₩39,240 | ₩39,398 | ₩39,079 | ₩39,398 | +0.40% | 1.6천 |
|---|
| 2026.09.18 | ₩38,623 | ₩39,307 | ₩38,566 | ₩39,307 | +1.77% | 4.4천 |
|---|
| 2026.09.17 | ₩38,918 | ₩38,918 | ₩38,824 | ₩38,851 | -0.17% | 800 |
|---|
| 2026.09.16 | ₩38,676 | ₩38,891 | ₩38,516 | ₩38,516 | -0.42% | 2.5천 |
|---|
| 2026.09.15 | ₩38,301 | ₩38,308 | ₩38,234 | ₩38,304 | +0.01% | 4.7천 |
|---|
| 2026.09.14 | ₩38,502 | ₩38,717 | ₩38,502 | ₩38,529 | +0.07% | 1.2천 |
|---|
| 2026.09.11 | ₩39,039 | ₩39,112 | ₩39,039 | ₩39,073 | +0.09% | 800 |
|---|
| 2026.09.10 | ₩38,878 | ₩38,998 | ₩38,591 | ₩38,621 | -0.66% | 1.9천 |
|---|
| 2026.09.09 | ₩39,669 | ₩39,669 | ₩39,387 | ₩39,445 | -0.56% | 900 |
|---|
| 2026.09.08 | ₩41,359 | ₩41,359 | ₩39,776 | ₩39,776 | -3.83% | 2.7천 |
|---|
| 2026.09.04 | ₩39,790 | ₩39,989 | ₩39,790 | ₩39,989 | +0.50% | 1.8천 |
|---|
| 2026.09.03 | ₩39,407 | ₩39,763 | ₩39,401 | ₩39,702 | +0.75% | 3.7천 |
|---|
| 2026.09.02 | ₩39,347 | ₩39,454 | ₩39,347 | ₩39,454 | +0.27% | 1.3천 |
|---|
| 2026.09.01 | ₩39,655 | ₩39,689 | ₩39,374 | ₩39,382 | -0.69% | 1.9천 |
|---|
| 2026.08.31 | ₩39,950 | ₩39,950 | ₩39,722 | ₩39,834 | -0.29% | 2.5천 |
|---|
| 2026.08.28 | ₩40,313 | ₩40,420 | ₩40,085 | ₩40,127 | -0.46% | 7천 |
|---|
| 2026.08.27 | ₩42,163 | ₩42,163 | ₩40,259 | ₩40,500 | -3.94% | 4.2천 |
|---|
| 2026.08.26 | ₩40,473 | ₩40,473 | ₩40,326 | ₩40,343 | -0.32% | 2.1천 |
|---|
| 2026.08.25 | ₩40,393 | ₩40,451 | ₩40,380 | ₩40,451 | +0.14% | 400 |
|---|
| 2026.08.24 | ₩39,910 | ₩40,031 | ₩39,910 | ₩40,030 | +0.30% | 3.8천 |
|---|
| 2026.08.21 | ₩40,353 | ₩40,353 | ₩40,178 | ₩40,248 | -0.26% | 3.3천 |
|---|
| 2026.08.20 | ₩40,581 | ₩40,581 | ₩40,519 | ₩40,519 | -0.15% | 9.5천 |
|---|
| 2026.08.19 | ₩40,380 | ₩40,487 | ₩40,380 | ₩40,406 | +0.07% | 4.2천 |
|---|
| 2026.08.18 | ₩40,567 | ₩40,567 | ₩40,205 | ₩40,209 | -0.88% | 2.4천 |
|---|
| 2026.08.17 | ₩41,265 | ₩41,318 | ₩41,050 | ₩41,102 | -0.39% | 3.1천 |
|---|
| 2026.08.14 | ₩41,131 | ₩41,131 | ₩40,942 | ₩40,942 | -0.46% | 1.4천 |
|---|
| 2026.08.13 | ₩40,634 | ₩40,634 | ₩40,574 | ₩40,574 | -0.15% | 2.6천 |
|---|
| 2026.08.12 | ₩40,956 | ₩40,956 | ₩40,433 | ₩40,506 | -1.10% | 5.2천 |
|---|
| 2026.08.11 | ₩40,098 | ₩40,098 | ₩39,870 | ₩39,953 | -0.36% | 7.1천 |
|---|
| 2026.08.10 | ₩40,125 | ₩40,125 | ₩40,031 | ₩40,058 | -0.17% | 2.5천 |
|---|
| 2026.08.07 | ₩40,178 | ₩40,246 | ₩40,071 | ₩40,246 | +0.17% | 1.7천 |
|---|
| 2026.08.06 | ₩39,883 | ₩39,883 | ₩38,033 | ₩39,689 | -0.49% | 2.4천 |
|---|
| 2026.08.05 | ₩40,353 | ₩40,380 | ₩40,123 | ₩40,123 | -0.57% | 3.1천 |
|---|
| 2026.08.04 | ₩39,749 | ₩40,125 | ₩39,749 | ₩40,086 | +0.85% | 3.4천 |
|---|
| 2026.08.03 | ₩38,422 | ₩38,811 | ₩38,422 | ₩38,811 | +1.01% | 3.5천 |
|---|
| 2026.07.31 | ₩38,180 | ₩38,435 | ₩38,086 | ₩38,322 | +0.37% | 8천 |
|---|
| 2026.07.30 | ₩38,636 | ₩38,945 | ₩38,630 | ₩38,931 | +0.76% | 8.8천 |
|---|
| 2026.07.29 | ₩37,858 | ₩37,858 | ₩37,429 | ₩37,571 | -0.76% | 6.4천 |
|---|
| 2026.07.28 | ₩38,006 | ₩38,301 | ₩37,858 | ₩38,149 | +0.38% | 3천 |
|---|
| 2026.07.27 | ₩38,676 | ₩38,757 | ₩38,207 | ₩38,442 | -0.61% | 5.1천 |
|---|
| 2026.07.24 | ₩38,542 | ₩38,569 | ₩38,489 | ₩38,542 | 0.00% | 3.1천 |
|---|
| 2026.07.23 | ₩38,569 | ₩38,971 | ₩38,569 | ₩38,757 | +0.49% | 4.7천 |
|---|
| 2026.07.22 | ₩39,174 | ₩39,240 | ₩39,174 | ₩39,240 | +0.17% | 900 |
|---|
| 2026.07.21 | ₩37,148 | ₩39,452 | ₩37,148 | ₩39,452 | +6.20% | 4.1천 |
|---|
| 2026.07.20 | ₩38,837 | ₩38,837 | ₩38,448 | ₩38,448 | -1.00% | 5.6천 |
|---|
| 2026.07.17 | ₩37,899 | ₩38,676 | ₩37,899 | ₩38,575 | +1.78% | 4.6천 |
|---|
| 2026.07.16 | ₩39,079 | ₩39,079 | ₩38,630 | ₩38,630 | -1.15% | 5.4천 |
|---|
| 2026.07.15 | ₩39,521 | ₩39,521 | ₩38,864 | ₩39,245 | -0.70% | 8.8천 |
|---|
| 2026.07.14 | ₩39,267 | ₩39,334 | ₩39,240 | ₩39,252 | -0.04% | 1.3천 |
|---|
| 2026.07.13 | ₩39,052 | ₩39,052 | ₩38,703 | ₩38,711 | -0.87% | 1천 |
|---|
| 2026.07.10 | ₩39,267 | ₩39,427 | ₩39,226 | ₩39,397 | +0.33% | 2.8천 |
|---|
| 2026.07.09 | ₩39,642 | ₩39,682 | ₩39,501 | ₩39,655 | +0.03% | 2.3천 |
|---|
| 2026.07.08 | ₩38,945 | ₩39,264 | ₩38,683 | ₩39,264 | +0.82% | 6천 |
|---|
| 2026.07.07 | ₩39,830 | ₩39,830 | ₩39,779 | ₩39,779 | -0.13% | 600 |
|---|
| 2026.07.06 | ₩40,608 | ₩40,645 | ₩40,608 | ₩40,645 | +0.09% | 1.4천 |
|---|
| 2026.07.02 | ₩40,286 | ₩40,500 | ₩39,575 | ₩39,897 | -0.97% | 3.1천 |
|---|
| 2026.07.01 | ₩40,192 | ₩40,192 | ₩39,843 | ₩39,843 | -0.87% | 1.2천 |
|---|
| 2026.06.30 | ₩39,924 | ₩40,272 | ₩39,924 | ₩40,207 | +0.71% | 2.6천 |
|---|
| 2026.06.29 | ₩39,790 | ₩40,004 | ₩39,427 | ₩40,004 | +0.54% | 2천 |
|---|
| 2026.06.26 | ₩39,790 | ₩40,192 | ₩39,790 | ₩39,957 | +0.42% | 1.9천 |
|---|
| 2026.06.25 | ₩40,809 | ₩40,809 | ₩40,648 | ₩40,715 | -0.23% | 4천 |
|---|
| 2026.06.24 | ₩41,171 | ₩41,171 | ₩40,044 | ₩40,205 | -2.35% | 1.7만 |
|---|
| 2026.06.23 | ₩40,406 | ₩40,715 | ₩40,406 | ₩40,421 | +0.04% | 3.3천 |
|---|
| 2026.06.22 | ₩41,660 | ₩41,734 | ₩41,520 | ₩41,706 | +0.11% | 4.4천 |
|---|
| 2026.06.18 | ₩41,667 | ₩41,694 | ₩41,399 | ₩41,537 | -0.31% | 7.5천 |
|---|
| 2026.06.17 | ₩41,573 | ₩41,828 | ₩41,094 | ₩41,094 | -1.15% | 5.4천 |
|---|
| 2026.06.16 | ₩41,278 | ₩41,278 | ₩40,929 | ₩40,956 | -0.78% | 1.5만 |
|---|
| 2026.06.15 | ₩40,621 | ₩41,399 | ₩40,621 | ₩41,292 | +1.65% | 2.7천 |
|---|
| 2026.06.12 | ₩40,735 | ₩40,782 | ₩40,701 | ₩40,701 | -0.08% | 2.4천 |
|---|
| 2026.06.11 | ₩39,548 | ₩40,585 | ₩39,481 | ₩40,585 | +2.62% | 2.5천 |
|---|
| 2026.06.10 | ₩39,052 | ₩39,360 | ₩38,576 | ₩38,576 | -1.22% | 3.2천 |
|---|
| 2026.06.09 | ₩39,682 | ₩39,682 | ₩38,368 | ₩38,912 | -1.94% | 2.1천 |
|---|
| 2026.06.08 | ₩38,341 | ₩39,468 | ₩38,341 | ₩39,114 | +2.01% | 8.4천 |
|---|
| 2026.06.05 | ₩39,186 | ₩39,213 | ₩38,347 | ₩38,347 | -2.14% | 5.4천 |
|---|
| 2026.06.04 | ₩41,037 | ₩41,037 | ₩39,481 | ₩39,870 | -2.84% | 4.9천 |
|---|
| 2026.06.03 | ₩39,910 | ₩39,950 | ₩39,709 | ₩39,810 | -0.25% | 2.5천 |
|---|
| 2026.06.02 | ₩40,192 | ₩40,255 | ₩40,138 | ₩40,255 | +0.16% | 1천 |
|---|
| 2026.06.01 | ₩39,961 | ₩40,306 | ₩39,961 | ₩40,280 | +0.80% | 2.6천 |
|---|
| 2026.05.29 | ₩40,675 | ₩40,675 | ₩40,406 | ₩40,512 | -0.40% | 1.1천 |
|---|
| 2026.05.28 | ₩38,301 | ₩40,486 | ₩38,301 | ₩40,486 | +5.70% | 700 |
|---|
| 2026.05.27 | ₩40,460 | ₩40,460 | ₩40,319 | ₩40,319 | -0.35% | 1.7천 |
|---|
| 2026.05.26 | ₩40,688 | ₩40,715 | ₩40,299 | ₩40,553 | -0.33% | 3.6천 |
|---|
| 2026.05.22 | ₩40,058 | ₩40,058 | ₩39,401 | ₩39,508 | -1.37% | 1.4천 |
|---|
| 2026.05.21 | ₩39,039 | ₩39,446 | ₩39,039 | ₩39,446 | +1.04% | 900 |
|---|
| 2026.05.20 | ₩38,918 | ₩39,253 | ₩38,878 | ₩39,083 | +0.42% | 2.3천 |
|---|
| 2026.05.19 | ₩38,489 | ₩38,831 | ₩38,489 | ₩38,576 | +0.23% | 1.6천 |
|---|
| 2026.05.18 | ₩39,079 | ₩39,173 | ₩38,609 | ₩38,918 | -0.41% | 6.9천 |
|---|
| 2026.05.15 | ₩38,998 | ₩39,126 | ₩38,998 | ₩39,119 | +0.31% | 1.4천 |
|---|
| 2026.05.14 | ₩40,259 | ₩40,259 | ₩40,071 | ₩40,071 | -0.47% | 6.6천 |
|---|
| 2026.05.13 | ₩40,225 | ₩40,522 | ₩40,225 | ₩40,522 | +0.74% | 900 |
|---|
| 2026.05.12 | ₩40,520 | ₩40,520 | ₩40,152 | ₩40,459 | -0.15% | 1.6천 |
|---|
| 2026.05.11 | ₩41,191 | ₩41,305 | ₩41,157 | ₩41,206 | +0.04% | 2.2천 |
|---|
| 2026.05.08 | ₩41,406 | ₩41,546 | ₩41,325 | ₩41,498 | +0.22% | 2.5천 |
|---|
| 2026.05.07 | ₩41,305 | ₩41,372 | ₩40,704 | ₩40,704 | -1.45% | 3.8천 |
|---|
| 2026.05.06 | ₩41,305 | ₩41,305 | ₩41,224 | ₩41,305 | 0.00% | 1.3만 |
|---|
| 2026.05.05 | ₩40,420 | ₩40,554 | ₩40,058 | ₩40,435 | +0.04% | 7.2천 |
|---|
| 2026.05.04 | ₩39,776 | ₩39,816 | ₩39,374 | ₩39,461 | -0.79% | 1.5만 |
|---|
| 2026.05.01 | ₩40,085 | ₩40,085 | ₩39,588 | ₩39,610 | -1.18% | 4.6천 |
|---|
| 2026.04.30 | ₩39,119 | ₩39,763 | ₩39,092 | ₩39,727 | +1.55% | 5.7천 |
|---|
| 2026.04.29 | ₩38,945 | ₩38,945 | ₩38,623 | ₩38,666 | -0.72% | 2.6천 |
|---|
| 2026.04.28 | ₩38,408 | ₩38,569 | ₩38,408 | ₩38,435 | +0.07% | 3.4천 |
|---|
| 2026.04.27 | ₩38,958 | ₩39,090 | ₩38,844 | ₩38,922 | -0.09% | 4.4천 |
|---|
| 2026.04.24 | ₩41,962 | ₩41,962 | ₩38,395 | ₩38,595 | -8.02% | 2.3천 |
|---|
| 2026.04.23 | ₩38,542 | ₩38,744 | ₩38,060 | ₩38,147 | -1.03% | 3.1천 |
|---|
| 2026.04.22 | ₩38,784 | ₩38,807 | ₩38,651 | ₩38,807 | +0.06% | 4.3천 |
|---|
| 2026.04.21 | ₩38,891 | ₩38,958 | ₩38,227 | ₩38,247 | -1.66% | 5.1천 |
|---|
| 2026.04.20 | ₩39,079 | ₩39,199 | ₩38,837 | ₩39,183 | +0.27% | 2만 |
|---|
| 2026.04.17 | ₩39,696 | ₩39,937 | ₩39,508 | ₩39,551 | -0.36% | 10.4만 |
|---|
| 2026.04.16 | ₩39,924 | ₩39,924 | ₩38,864 | ₩38,896 | -2.57% | 2.8천 |
|---|
| 2026.04.15 | ₩38,891 | ₩38,945 | ₩38,482 | ₩38,710 | -0.47% | 3.5천 |
|---|
| 2026.04.14 | ₩38,663 | ₩39,144 | ₩38,314 | ₩39,092 | +1.11% | 1.2만 |
|---|
| 2026.04.13 | ₩38,033 | ₩38,636 | ₩37,718 | ₩38,636 | +1.59% | 7천 |
|---|
| 2026.04.10 | ₩38,381 | ₩38,381 | ₩38,113 | ₩38,184 | -0.51% | 7.1만 |
|---|
| 2026.04.09 | ₩37,671 | ₩38,140 | ₩37,563 | ₩37,909 | +0.63% | 6.3만 |
|---|
| 2026.04.08 | ₩37,899 | ₩37,899 | ₩37,791 | ₩37,887 | -0.03% | 3천 |
|---|
| 2026.04.07 | ₩35,351 | ₩35,843 | ₩35,310 | ₩35,843 | +1.39% | 10.7만 |
|---|
| 2026.04.06 | ₩35,941 | ₩36,242 | ₩35,860 | ₩36,021 | +0.22% | 2.6만 |
|---|
| 2026.04.02 | ₩35,364 | ₩35,793 | ₩35,230 | ₩35,701 | +0.95% | 1.6만 |
|---|
| 2026.04.01 | ₩36,088 | ₩36,409 | ₩35,967 | ₩36,065 | -0.06% | 1.2만 |
|---|
| 2026.03.31 | ₩34,573 | ₩36,316 | ₩34,412 | ₩35,238 | +1.92% | 3.6천 |
|---|
| 2026.03.30 | ₩34,546 | ₩35,646 | ₩34,197 | ₩34,319 | -0.66% | 2.5만 |
|---|
| 2026.03.27 | ₩34,935 | ₩34,935 | ₩34,727 | ₩34,742 | -0.55% | 6.2만 |
|---|
| 2026.03.26 | ₩35,203 | ₩35,310 | ₩34,720 | ₩34,720 | -1.37% | 3.7천 |
|---|
| 2026.03.25 | ₩35,740 | ₩35,740 | ₩35,391 | ₩35,528 | -0.59% | 3.4천 |
|---|
| 2026.03.24 | ₩34,881 | ₩35,203 | ₩34,868 | ₩35,056 | +0.50% | 2.1천 |
|---|
| 2026.03.23 | ₩35,525 | ₩35,525 | ₩35,190 | ₩35,284 | -0.68% | 9.6천 |
|---|
| 2026.03.20 | ₩35,337 | ₩35,337 | ₩34,425 | ₩34,510 | -2.34% | 4.1천 |
|---|
| 2026.03.19 | ₩35,149 | ₩35,444 | ₩35,002 | ₩35,402 | +0.72% | 8.7천 |
|---|
| 2026.03.18 | ₩36,061 | ₩36,061 | ₩35,459 | ₩35,459 | -1.67% | 3.3천 |
|---|
| 2026.03.17 | ₩36,276 | ₩36,316 | ₩36,048 | ₩36,061 | -0.59% | 1.3만 |
|---|
| 2026.03.16 | ₩35,941 | ₩36,035 | ₩35,900 | ₩36,021 | +0.22% | 4천 |
|---|
| 2026.03.13 | ₩35,565 | ₩35,565 | ₩35,141 | ₩35,141 | -1.19% | 4.6천 |
|---|
| 2026.03.12 | ₩35,740 | ₩35,740 | ₩35,562 | ₩35,562 | -0.50% | 900 |
|---|
| 2026.03.11 | ₩36,464 | ₩36,464 | ₩36,249 | ₩36,367 | -0.26% | 1.9천 |
|---|
| 2026.03.10 | ₩36,315 | ₩36,611 | ₩36,182 | ₩36,197 | -0.32% | 3.3천 |
|---|
| 2026.03.09 | ₩35,377 | ₩36,322 | ₩35,377 | ₩36,322 | +2.67% | 3.2천 |
|---|
| 2026.03.06 | ₩35,766 | ₩36,343 | ₩35,766 | ₩36,205 | +1.23% | 2.3천 |
|---|
| 2026.03.05 | ₩36,434 | ₩36,434 | ₩36,434 | ₩36,434 | 0.00% | 500 |
|---|
| 2026.03.04 | ₩36,987 | ₩37,298 | ₩36,987 | ₩37,181 | +0.53% | 1.3천 |
|---|
| 2026.03.03 | ₩36,195 | ₩36,767 | ₩36,195 | ₩36,767 | +1.58% | 1.8천 |
|---|
| 2026.03.02 | ₩37,510 | ₩37,575 | ₩37,362 | ₩37,522 | +0.03% | 2.2천 |
|---|
| 2026.02.27 | ₩38,448 | ₩38,502 | ₩38,355 | ₩38,438 | -0.03% | 1.9천 |
|---|
| 2026.02.26 | ₩38,254 | ₩38,365 | ₩38,174 | ₩38,365 | +0.29% | 1.2천 |
|---|
| 2026.02.25 | ₩38,113 | ₩38,314 | ₩37,966 | ₩38,215 | +0.27% | 6.7천 |
|---|
| 2026.02.24 | ₩37,905 | ₩38,113 | ₩37,905 | ₩38,013 | +0.28% | 2.4천 |
|---|
| 2026.02.23 | ₩38,220 | ₩39,151 | ₩37,925 | ₩38,021 | -0.52% | 3.7천 |
|---|
| 2026.02.20 | ₩37,885 | ₩38,985 | ₩37,872 | ₩38,127 | +0.64% | 2.1만 |
|---|
| 2026.02.19 | ₩37,778 | ₩37,845 | ₩37,671 | ₩37,838 | +0.16% | 6.7천 |
|---|
| 2026.02.18 | ₩38,100 | ₩38,153 | ₩37,892 | ₩37,943 | -0.41% | 3.9천 |
|---|
| 2026.02.17 | ₩37,644 | ₩37,962 | ₩37,644 | ₩37,962 | +0.84% | 2.4천 |
|---|
| 2026.02.13 | ₩37,161 | ₩37,537 | ₩37,161 | ₩37,410 | +0.67% | 5.5천 |
|---|
| 2026.02.12 | ₩37,630 | ₩37,630 | ₩37,349 | ₩37,376 | -0.68% | 2.2천 |
|---|
| 2026.02.11 | ₩37,550 | ₩37,585 | ₩37,550 | ₩37,585 | +0.09% | 700 |
|---|
| 2026.02.10 | ₩37,630 | ₩37,671 | ₩37,228 | ₩37,506 | -0.33% | 2.3천 |
|---|
| 2026.02.09 | ₩37,436 | ₩37,618 | ₩37,436 | ₩37,618 | +0.49% | 1.2천 |
|---|
| 2026.02.06 | ₩36,879 | ₩37,121 | ₩36,879 | ₩37,087 | +0.56% | 4천 |
|---|
| 2026.02.05 | ₩36,531 | ₩36,531 | ₩36,456 | ₩36,456 | -0.21% | 3천 |
|---|
| 2026.02.04 | ₩38,958 | ₩39,562 | ₩36,745 | ₩36,824 | -5.48% | 2천 |
|---|
| 2026.02.03 | ₩36,991 | ₩37,121 | ₩36,920 | ₩37,121 | +0.35% | 1.9천 |
|---|
| 2026.02.02 | ₩36,504 | ₩37,174 | ₩36,504 | ₩37,173 | +1.83% | 1.4천 |
|---|
| 2026.01.30 | ₩37,030 | ₩37,067 | ₩36,896 | ₩36,896 | -0.36% | 5.8천 |
|---|
| 2026.01.29 | ₩37,885 | ₩37,899 | ₩37,255 | ₩37,503 | -1.01% | 4.8천 |
|---|
| 2026.01.28 | ₩37,389 | ₩37,483 | ₩37,282 | ₩37,468 | +0.21% | 2.5천 |
|---|
| 2026.01.27 | ₩37,872 | ₩37,919 | ₩37,684 | ₩37,919 | +0.12% | 5천 |
|---|
| 2026.01.26 | ₩37,630 | ₩37,630 | ₩37,389 | ₩37,490 | -0.37% | 8.9천 |
|---|
| 2026.01.23 | ₩37,188 | ₩37,537 | ₩37,188 | ₩37,487 | +0.80% | 2.8천 |
|---|
| 2026.01.22 | ₩37,123 | ₩37,268 | ₩37,101 | ₩37,232 | +0.29% | 2천 |
|---|
| 2026.01.21 | ₩36,987 | ₩37,268 | ₩36,879 | ₩37,208 | +0.60% | 4.1천 |
|---|
| 2026.01.20 | ₩37,282 | ₩37,282 | ₩36,964 | ₩36,964 | -0.85% | 2.5천 |
|---|
| 2026.01.16 | ₩37,884 | ₩37,884 | ₩37,751 | ₩37,767 | -0.31% | 3.3천 |
|---|
| 2026.01.15 | ₩37,644 | ₩37,791 | ₩37,644 | ₩37,735 | +0.24% | 9.4천 |
|---|
| 2026.01.14 | ₩37,724 | ₩37,724 | ₩37,610 | ₩37,685 | -0.10% | 2.2천 |
|---|
| 2026.01.13 | ₩37,805 | ₩37,818 | ₩37,711 | ₩37,739 | -0.17% | 7.5천 |
|---|
| 2026.01.12 | ₩38,261 | ₩38,737 | ₩38,261 | ₩38,422 | +0.42% | 8.2천 |
|---|
| 2026.01.09 | ₩37,993 | ₩38,113 | ₩37,952 | ₩38,088 | +0.25% | 6.1천 |
|---|
| 2026.01.08 | ₩37,805 | ₩37,939 | ₩37,778 | ₩37,912 | +0.28% | 1.4만 |
|---|
| 2026.01.07 | ₩37,590 | ₩37,751 | ₩37,590 | ₩37,649 | +0.16% | 3.9천 |
|---|
| 2026.01.06 | ₩37,655 | ₩37,778 | ₩37,655 | ₩37,738 | +0.22% | 2.4천 |
|---|
| 2026.01.05 | ₩37,456 | ₩37,738 | ₩37,456 | ₩37,697 | +0.64% | 3.7만 |
|---|
| 2026.01.02 | ₩37,644 | ₩37,644 | ₩37,557 | ₩37,558 | -0.23% | 300 |
|---|
| 2025.12.31 | ₩37,496 | ₩37,604 | ₩37,441 | ₩37,441 | -0.15% | 6.4천 |
|---|
| 2025.12.30 | ₩37,791 | ₩37,791 | ₩37,617 | ₩37,617 | -0.46% | 1.1천 |
|---|
| 2025.12.29 | ₩37,765 | ₩37,791 | ₩37,577 | ₩37,704 | -0.16% | 1.3만 |
|---|
| 2025.12.26 | ₩37,661 | ₩37,818 | ₩37,661 | ₩37,738 | +0.20% | 1.1만 |
|---|
| 2025.12.24 | ₩37,740 | ₩37,885 | ₩37,724 | ₩37,874 | +0.36% | 2.3천 |
|---|
| 2025.12.23 | ₩37,820 | ₩37,858 | ₩37,704 | ₩37,817 | -0.01% | 2.7천 |
|---|
| 2025.12.22 | ₩37,590 | ₩37,590 | ₩37,524 | ₩37,524 | -0.17% | 600 |
|---|
| 2025.12.19 | ₩37,537 | ₩37,563 | ₩37,455 | ₩37,455 | -0.22% | 1.2만 |
|---|
| 2025.12.18 | ₩37,349 | ₩37,456 | ₩37,346 | ₩37,346 | -0.01% | 4.5천 |
|---|
| 2025.12.17 | ₩37,201 | ₩37,201 | ₩37,027 | ₩37,040 | -0.43% | 7.3천 |
|---|
| 2025.12.16 | ₩37,389 | ₩37,389 | ₩37,309 | ₩37,333 | -0.15% | 2.6천 |
|---|
| 2025.12.15 | ₩37,416 | ₩37,443 | ₩37,295 | ₩37,390 | -0.07% | 5.3천 |
|---|
| 2025.12.12 | ₩37,362 | ₩37,376 | ₩37,067 | ₩37,228 | -0.36% | 4.5천 |
|---|
| 2025.12.11 | ₩37,402 | ₩37,402 | ₩37,311 | ₩37,311 | -0.24% | 1.7천 |
|---|
| 2025.12.10 | ₩37,054 | ₩37,275 | ₩37,054 | ₩37,244 | +0.51% | 2.4천 |
|---|
| 2025.12.09 | ₩37,282 | ₩37,282 | ₩37,122 | ₩37,122 | -0.43% | 2.6천 |
|---|
| 2025.12.08 | ₩37,335 | ₩37,362 | ₩37,268 | ₩37,314 | -0.06% | 7.4천 |
|---|
| 2025.12.05 | ₩37,510 | ₩37,510 | ₩37,396 | ₩37,396 | -0.30% | 4.7천 |
|---|
| 2025.12.04 | ₩37,416 | ₩37,523 | ₩37,366 | ₩37,366 | -0.13% | 4.3천 |
|---|
| 2025.12.03 | ₩37,094 | ₩37,133 | ₩37,081 | ₩37,133 | +0.10% | 1.5천 |
|---|
| 2025.12.02 | ₩36,920 | ₩36,920 | ₩36,812 | ₩36,863 | -0.15% | 4.3천 |
|---|
| 2025.12.01 | ₩37,161 | ₩37,161 | ₩37,001 | ₩37,001 | -0.43% | 2.1천 |
|---|
| 2025.11.28 | ₩37,429 | ₩37,429 | ₩36,960 | ₩37,280 | -0.40% | 300 |
|---|
| 2025.11.26 | ₩37,174 | ₩37,322 | ₩37,174 | ₩37,268 | +0.25% | 1.7천 |
|---|
| 2025.11.25 | ₩36,893 | ₩37,000 | ₩36,866 | ₩36,946 | +0.15% | 6.3천 |
|---|
| 2025.11.24 | ₩36,531 | ₩36,531 | ₩36,410 | ₩36,496 | -0.10% | 5.5천 |
|---|
| 2025.11.21 | ₩36,142 | ₩36,571 | ₩36,142 | ₩36,507 | +1.01% | 2.2천 |
|---|
| 2025.11.20 | ₩36,571 | ₩36,611 | ₩36,005 | ₩36,005 | -1.55% | 5.4천 |
|---|
| 2025.11.19 | ₩36,276 | ₩36,276 | ₩36,008 | ₩36,096 | -0.50% | 8.9천 |
|---|
| 2025.11.18 | ₩36,209 | ₩36,330 | ₩36,088 | ₩36,303 | +0.26% | 2.5천 |
|---|
| 2025.11.17 | ₩36,799 | ₩37,671 | ₩36,497 | ₩36,622 | -0.48% | 3.2만 |
|---|
| 2025.11.14 | ₩36,987 | ₩37,054 | ₩36,987 | ₩37,050 | +0.17% | 1.1천 |
|---|
| 2025.11.13 | ₩37,208 | ₩37,208 | ₩36,993 | ₩36,993 | -0.58% | 3.1만 |
|---|
| 2025.11.12 | ₩37,617 | ₩37,617 | ₩37,496 | ₩37,577 | -0.11% | 3.1천 |
|---|
| 2025.11.11 | ₩37,349 | ₩37,416 | ₩37,188 | ₩37,354 | +0.01% | 3.3천 |
|---|
| 2025.11.10 | ₩37,201 | ₩37,208 | ₩37,128 | ₩37,208 | +0.02% | 1.7천 |
|---|
| 2025.11.07 | ₩36,544 | ₩37,098 | ₩36,544 | ₩37,098 | +1.52% | 5천 |
|---|
| 2025.11.06 | ₩37,510 | ₩37,510 | ₩37,014 | ₩37,132 | -1.01% | 2.6천 |
|---|
| 2025.11.05 | ₩37,791 | ₩37,805 | ₩37,644 | ₩37,750 | -0.11% | 3.5천 |
|---|
| 2025.11.04 | ₩37,376 | ₩37,751 | ₩37,362 | ₩37,376 | 0.00% | 9.5천 |
|---|
| 2025.11.03 | ₩36,209 | ₩37,872 | ₩36,209 | ₩37,837 | +4.50% | 2.9천 |
|---|
| 2025.10.31 | ₩37,818 | ₩38,046 | ₩37,818 | ₩38,030 | +0.56% | 88.5만 |
|---|
| 2025.10.30 | ₩38,100 | ₩38,194 | ₩38,034 | ₩38,034 | -0.17% | 6.7천 |
|---|
| 2025.10.29 | ₩39,039 | ₩39,039 | ₩38,314 | ₩38,357 | -1.75% | 3.2천 |
|---|
| 2025.10.28 | ₩39,293 | ₩39,307 | ₩39,226 | ₩39,226 | -0.17% | 1.1천 |
|---|
| 2025.10.27 | ₩39,360 | ₩39,401 | ₩39,240 | ₩39,364 | +0.01% | 2.8천 |
|---|
| 2025.10.24 | ₩39,253 | ₩39,332 | ₩39,146 | ₩39,299 | +0.12% | 2.1만 |
|---|
| 2025.10.23 | ₩38,717 | ₩39,106 | ₩38,717 | ₩39,004 | +0.74% | 8천 |
|---|
| 2025.10.22 | ₩38,871 | ₩38,971 | ₩38,871 | ₩38,958 | +0.22% | 3.4천 |
|---|
| 2025.10.21 | ₩38,844 | ₩38,891 | ₩38,690 | ₩38,790 | -0.14% | 2.2천 |
|---|
| 2025.10.20 | ₩38,757 | ₩38,864 | ₩38,744 | ₩38,797 | +0.10% | 1천 |
|---|
| 2025.10.17 | ₩38,448 | ₩38,727 | ₩38,448 | ₩38,655 | +0.54% | 9.3천 |
|---|
| 2025.10.16 | ₩38,495 | ₩38,495 | ₩38,341 | ₩38,381 | -0.30% | 1.2만 |
|---|
| 2025.10.15 | ₩38,556 | ₩38,583 | ₩38,542 | ₩38,583 | +0.07% | 7.5천 |
|---|
| 2025.10.14 | ₩38,469 | ₩38,650 | ₩38,469 | ₩38,507 | +0.10% | 5.1천 |
|---|
| 2025.10.13 | ₩38,395 | ₩38,503 | ₩38,355 | ₩38,368 | -0.07% | 5.8천 |
|---|
| 2025.10.10 | ₩38,663 | ₩38,663 | ₩38,167 | ₩38,247 | -1.08% | 1.1천 |
|---|