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 | ₩38,248 | ₩38,476 | ₩38,248 | ₩38,462 | +0.56% | 5.4천 |
| 2026.10.08 | ₩38,194 | ₩38,207 | ₩38,060 | ₩38,171 | -0.06% | 3.3천 |
| 2026.10.07 | ₩38,341 | ₩38,387 | ₩38,207 | ₩38,387 | +0.12% | 600 |
| 2026.10.06 | ₩39,146 | ₩39,146 | ₩39,008 | ₩39,008 | -0.35% | 6.2천 |
| 2026.10.05 | ₩39,066 | ₩39,150 | ₩39,066 | ₩39,150 | +0.22% | 400 |
| 2026.10.02 | ₩39,254 | ₩39,294 | ₩39,120 | ₩39,274 | +0.05% | 4.5천 |
| 2026.10.01 | ₩38,717 | ₩38,731 | ₩38,462 | ₩38,718 | +0.00% | 3.7천 |
| 2026.09.30 | ₩39,053 | ₩39,093 | ₩38,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,692 |
| -0.92% |
| 2.4천 |
| 2026.09.29 | ₩38,905 | ₩38,945 | ₩38,663 | ₩38,905 | 0.00% | 3.9천 |
|---|
| 2026.09.28 | ₩38,556 | ₩38,744 | ₩38,556 | ₩38,614 | +0.15% | 4.7천 |
|---|
| 2026.09.25 | ₩38,878 | ₩39,018 | ₩38,878 | ₩39,018 | +0.36% | 2.4천 |
|---|
| 2026.09.24 | ₩38,663 | ₩38,704 | ₩38,489 | ₩38,623 | -0.10% | 5.3천 |
|---|
| 2026.09.23 | ₩39,307 | ₩39,307 | ₩38,892 | ₩38,892 | -1.06% | 8.1천 |
|---|
| 2026.09.22 | ₩39,696 | ₩39,898 | ₩39,683 | ₩39,784 | +0.22% | 2.4천 |
|---|
| 2026.09.21 | ₩39,254 | ₩39,412 | ₩39,093 | ₩39,412 | +0.40% | 1.6천 |
|---|
| 2026.09.18 | ₩38,637 | ₩39,321 | ₩38,580 | ₩39,321 | +1.77% | 4.4천 |
|---|
| 2026.09.17 | ₩38,932 | ₩38,932 | ₩38,838 | ₩38,865 | -0.17% | 800 |
|---|
| 2026.09.16 | ₩38,690 | ₩38,905 | ₩38,529 | ₩38,529 | -0.42% | 2.5천 |
|---|
| 2026.09.15 | ₩38,315 | ₩38,321 | ₩38,248 | ₩38,317 | +0.01% | 4.7천 |
|---|
| 2026.09.14 | ₩38,516 | ₩38,731 | ₩38,516 | ₩38,543 | +0.07% | 1.2천 |
|---|
| 2026.09.11 | ₩39,053 | ₩39,126 | ₩39,053 | ₩39,087 | +0.09% | 800 |
|---|
| 2026.09.10 | ₩38,892 | ₩39,012 | ₩38,604 | ₩38,635 | -0.66% | 1.9천 |
|---|
| 2026.09.09 | ₩39,683 | ₩39,683 | ₩39,401 | ₩39,459 | -0.56% | 900 |
|---|
| 2026.09.08 | ₩41,373 | ₩41,373 | ₩39,790 | ₩39,790 | -3.83% | 2.7천 |
|---|
| 2026.09.04 | ₩39,804 | ₩40,004 | ₩39,804 | ₩40,004 | +0.50% | 1.8천 |
|---|
| 2026.09.03 | ₩39,421 | ₩39,777 | ₩39,415 | ₩39,717 | +0.75% | 3.7천 |
|---|
| 2026.09.02 | ₩39,361 | ₩39,468 | ₩39,361 | ₩39,468 | +0.27% | 1.3천 |
|---|
| 2026.09.01 | ₩39,670 | ₩39,703 | ₩39,388 | ₩39,396 | -0.69% | 1.9천 |
|---|
| 2026.08.31 | ₩39,965 | ₩39,965 | ₩39,737 | ₩39,848 | -0.29% | 2.5천 |
|---|
| 2026.08.28 | ₩40,327 | ₩40,434 | ₩40,099 | ₩40,142 | -0.46% | 7천 |
|---|
| 2026.08.27 | ₩42,178 | ₩42,178 | ₩40,273 | ₩40,515 | -3.94% | 4.2천 |
|---|
| 2026.08.26 | ₩40,488 | ₩40,488 | ₩40,340 | ₩40,358 | -0.32% | 2.1천 |
|---|
| 2026.08.25 | ₩40,407 | ₩40,465 | ₩40,394 | ₩40,465 | +0.14% | 400 |
|---|
| 2026.08.24 | ₩39,925 | ₩40,045 | ₩39,925 | ₩40,044 | +0.30% | 3.8천 |
|---|
| 2026.08.21 | ₩40,367 | ₩40,367 | ₩40,193 | ₩40,263 | -0.26% | 3.3천 |
|---|
| 2026.08.20 | ₩40,595 | ₩40,595 | ₩40,534 | ₩40,534 | -0.15% | 9.5천 |
|---|
| 2026.08.19 | ₩40,394 | ₩40,501 | ₩40,394 | ₩40,421 | +0.07% | 4.2천 |
|---|
| 2026.08.18 | ₩40,582 | ₩40,582 | ₩40,220 | ₩40,224 | -0.88% | 2.4천 |
|---|
| 2026.08.17 | ₩41,279 | ₩41,333 | ₩41,065 | ₩41,117 | -0.39% | 3.1천 |
|---|
| 2026.08.14 | ₩41,145 | ₩41,145 | ₩40,956 | ₩40,956 | -0.46% | 1.4천 |
|---|
| 2026.08.13 | ₩40,649 | ₩40,649 | ₩40,589 | ₩40,589 | -0.15% | 2.6천 |
|---|
| 2026.08.12 | ₩40,971 | ₩40,971 | ₩40,448 | ₩40,520 | -1.10% | 5.2천 |
|---|
| 2026.08.11 | ₩40,112 | ₩40,112 | ₩39,884 | ₩39,967 | -0.36% | 7.1천 |
|---|
| 2026.08.10 | ₩40,139 | ₩40,139 | ₩40,045 | ₩40,072 | -0.17% | 2.5천 |
|---|
| 2026.08.07 | ₩40,193 | ₩40,260 | ₩40,086 | ₩40,260 | +0.17% | 1.7천 |
|---|
| 2026.08.06 | ₩39,898 | ₩39,898 | ₩38,046 | ₩39,703 | -0.49% | 2.4천 |
|---|
| 2026.08.05 | ₩40,367 | ₩40,394 | ₩40,138 | ₩40,138 | -0.57% | 3.1천 |
|---|
| 2026.08.04 | ₩39,764 | ₩40,139 | ₩39,764 | ₩40,100 | +0.85% | 3.4천 |
|---|
| 2026.08.03 | ₩38,435 | ₩38,824 | ₩38,435 | ₩38,824 | +1.01% | 3.5천 |
|---|
| 2026.07.31 | ₩38,194 | ₩38,449 | ₩38,100 | ₩38,336 | +0.37% | 8천 |
|---|
| 2026.07.30 | ₩38,650 | ₩38,959 | ₩38,643 | ₩38,945 | +0.76% | 8.8천 |
|---|
| 2026.07.29 | ₩37,872 | ₩37,872 | ₩37,443 | ₩37,585 | -0.76% | 6.4천 |
|---|
| 2026.07.28 | ₩38,020 | ₩38,315 | ₩37,872 | ₩38,163 | +0.38% | 3천 |
|---|
| 2026.07.27 | ₩38,690 | ₩38,771 | ₩38,221 | ₩38,456 | -0.61% | 5.1천 |
|---|
| 2026.07.24 | ₩38,556 | ₩38,583 | ₩38,502 | ₩38,556 | 0.00% | 3.1천 |
|---|
| 2026.07.23 | ₩38,583 | ₩38,985 | ₩38,583 | ₩38,771 | +0.49% | 4.7천 |
|---|
| 2026.07.22 | ₩39,188 | ₩39,254 | ₩39,188 | ₩39,254 | +0.17% | 900 |
|---|
| 2026.07.21 | ₩37,161 | ₩39,466 | ₩37,161 | ₩39,466 | +6.20% | 4.1천 |
|---|
| 2026.07.20 | ₩38,851 | ₩38,851 | ₩38,462 | ₩38,462 | -1.00% | 5.6천 |
|---|
| 2026.07.17 | ₩37,912 | ₩38,690 | ₩37,912 | ₩38,588 | +1.78% | 4.6천 |
|---|
| 2026.07.16 | ₩39,093 | ₩39,093 | ₩38,643 | ₩38,643 | -1.15% | 5.4천 |
|---|
| 2026.07.15 | ₩39,535 | ₩39,535 | ₩38,878 | ₩39,259 | -0.70% | 8.8천 |
|---|
| 2026.07.14 | ₩39,281 | ₩39,348 | ₩39,254 | ₩39,266 | -0.04% | 1.3천 |
|---|
| 2026.07.13 | ₩39,066 | ₩39,066 | ₩38,717 | ₩38,725 | -0.87% | 1천 |
|---|
| 2026.07.10 | ₩39,281 | ₩39,442 | ₩39,240 | ₩39,411 | +0.33% | 2.8천 |
|---|
| 2026.07.09 | ₩39,656 | ₩39,696 | ₩39,515 | ₩39,670 | +0.03% | 2.3천 |
|---|
| 2026.07.08 | ₩38,959 | ₩39,278 | ₩38,697 | ₩39,278 | +0.82% | 6천 |
|---|
| 2026.07.07 | ₩39,844 | ₩39,844 | ₩39,793 | ₩39,793 | -0.13% | 600 |
|---|
| 2026.07.06 | ₩40,622 | ₩40,660 | ₩40,622 | ₩40,660 | +0.09% | 1.4천 |
|---|
| 2026.07.02 | ₩40,300 | ₩40,515 | ₩39,589 | ₩39,911 | -0.97% | 3.1천 |
|---|
| 2026.07.01 | ₩40,206 | ₩40,206 | ₩39,857 | ₩39,857 | -0.87% | 1.2천 |
|---|
| 2026.06.30 | ₩39,938 | ₩40,287 | ₩39,938 | ₩40,221 | +0.71% | 2.6천 |
|---|
| 2026.06.29 | ₩39,804 | ₩40,018 | ₩39,442 | ₩40,018 | +0.54% | 2천 |
|---|
| 2026.06.26 | ₩39,804 | ₩40,206 | ₩39,804 | ₩39,971 | +0.42% | 1.9천 |
|---|
| 2026.06.25 | ₩40,823 | ₩40,823 | ₩40,662 | ₩40,729 | -0.23% | 4천 |
|---|
| 2026.06.24 | ₩41,186 | ₩41,186 | ₩40,059 | ₩40,220 | -2.35% | 1.7만 |
|---|
| 2026.06.23 | ₩40,421 | ₩40,729 | ₩40,421 | ₩40,436 | +0.04% | 3.3천 |
|---|
| 2026.06.22 | ₩41,675 | ₩41,749 | ₩41,534 | ₩41,721 | +0.11% | 4.4천 |
|---|
| 2026.06.18 | ₩41,682 | ₩41,709 | ₩41,414 | ₩41,552 | -0.31% | 7.5천 |
|---|
| 2026.06.17 | ₩41,588 | ₩41,843 | ₩41,109 | ₩41,109 | -1.15% | 5.4천 |
|---|
| 2026.06.16 | ₩41,293 | ₩41,293 | ₩40,944 | ₩40,971 | -0.78% | 1.5만 |
|---|
| 2026.06.15 | ₩40,636 | ₩41,414 | ₩40,636 | ₩41,306 | +1.65% | 2.7천 |
|---|
| 2026.06.12 | ₩40,750 | ₩40,797 | ₩40,716 | ₩40,716 | -0.08% | 2.4천 |
|---|
| 2026.06.11 | ₩39,562 | ₩40,599 | ₩39,495 | ₩40,599 | +2.62% | 2.5천 |
|---|
| 2026.06.10 | ₩39,066 | ₩39,374 | ₩38,590 | ₩38,590 | -1.22% | 3.2천 |
|---|
| 2026.06.09 | ₩39,696 | ₩39,696 | ₩38,382 | ₩38,926 | -1.94% | 2.1천 |
|---|
| 2026.06.08 | ₩38,355 | ₩39,482 | ₩38,355 | ₩39,128 | +2.01% | 8.4천 |
|---|
| 2026.06.05 | ₩39,200 | ₩39,227 | ₩38,360 | ₩38,360 | -2.14% | 5.4천 |
|---|
| 2026.06.04 | ₩41,051 | ₩41,051 | ₩39,495 | ₩39,884 | -2.84% | 4.9천 |
|---|
| 2026.06.03 | ₩39,925 | ₩39,965 | ₩39,723 | ₩39,824 | -0.25% | 2.5천 |
|---|
| 2026.06.02 | ₩40,206 | ₩40,269 | ₩40,153 | ₩40,269 | +0.16% | 1천 |
|---|
| 2026.06.01 | ₩39,976 | ₩40,320 | ₩39,976 | ₩40,295 | +0.80% | 2.6천 |
|---|
| 2026.05.29 | ₩40,689 | ₩40,689 | ₩40,421 | ₩40,527 | -0.40% | 1.1천 |
|---|
| 2026.05.28 | ₩38,315 | ₩40,500 | ₩38,315 | ₩40,500 | +5.70% | 700 |
|---|
| 2026.05.27 | ₩40,475 | ₩40,475 | ₩40,334 | ₩40,334 | -0.35% | 1.7천 |
|---|
| 2026.05.26 | ₩40,703 | ₩40,729 | ₩40,314 | ₩40,567 | -0.33% | 3.6천 |
|---|
| 2026.05.22 | ₩40,072 | ₩40,072 | ₩39,415 | ₩39,522 | -1.37% | 1.4천 |
|---|
| 2026.05.21 | ₩39,053 | ₩39,460 | ₩39,053 | ₩39,460 | +1.04% | 900 |
|---|
| 2026.05.20 | ₩38,932 | ₩39,267 | ₩38,892 | ₩39,097 | +0.42% | 2.3천 |
|---|
| 2026.05.19 | ₩38,502 | ₩38,845 | ₩38,502 | ₩38,590 | +0.23% | 1.6천 |
|---|
| 2026.05.18 | ₩39,093 | ₩39,187 | ₩38,623 | ₩38,932 | -0.41% | 6.9천 |
|---|
| 2026.05.15 | ₩39,012 | ₩39,140 | ₩39,012 | ₩39,133 | +0.31% | 1.4천 |
|---|
| 2026.05.14 | ₩40,273 | ₩40,273 | ₩40,086 | ₩40,086 | -0.47% | 6.6천 |
|---|
| 2026.05.13 | ₩40,240 | ₩40,536 | ₩40,240 | ₩40,536 | +0.74% | 900 |
|---|
| 2026.05.12 | ₩40,535 | ₩40,535 | ₩40,166 | ₩40,473 | -0.15% | 1.6천 |
|---|
| 2026.05.11 | ₩41,206 | ₩41,320 | ₩41,172 | ₩41,220 | +0.04% | 2.2천 |
|---|
| 2026.05.08 | ₩41,420 | ₩41,561 | ₩41,340 | ₩41,513 | +0.22% | 2.5천 |
|---|
| 2026.05.07 | ₩41,320 | ₩41,387 | ₩40,719 | ₩40,719 | -1.45% | 3.8천 |
|---|
| 2026.05.06 | ₩41,320 | ₩41,320 | ₩41,239 | ₩41,320 | 0.00% | 1.3만 |
|---|
| 2026.05.05 | ₩40,434 | ₩40,568 | ₩40,072 | ₩40,449 | +0.04% | 7.2천 |
|---|
| 2026.05.04 | ₩39,790 | ₩39,831 | ₩39,388 | ₩39,475 | -0.79% | 1.5만 |
|---|
| 2026.05.01 | ₩40,099 | ₩40,099 | ₩39,603 | ₩39,624 | -1.18% | 4.6천 |
|---|
| 2026.04.30 | ₩39,133 | ₩39,777 | ₩39,106 | ₩39,741 | +1.55% | 5.7천 |
|---|
| 2026.04.29 | ₩38,959 | ₩38,959 | ₩38,637 | ₩38,680 | -0.72% | 2.6천 |
|---|
| 2026.04.28 | ₩38,422 | ₩38,583 | ₩38,422 | ₩38,449 | +0.07% | 3.4천 |
|---|
| 2026.04.27 | ₩38,972 | ₩39,104 | ₩38,858 | ₩38,936 | -0.09% | 4.4천 |
|---|
| 2026.04.24 | ₩41,977 | ₩41,977 | ₩38,409 | ₩38,608 | -8.02% | 2.3천 |
|---|
| 2026.04.23 | ₩38,556 | ₩38,757 | ₩38,073 | ₩38,160 | -1.03% | 3.1천 |
|---|
| 2026.04.22 | ₩38,798 | ₩38,820 | ₩38,665 | ₩38,820 | +0.06% | 4.3천 |
|---|
| 2026.04.21 | ₩38,905 | ₩38,972 | ₩38,241 | ₩38,261 | -1.66% | 5.1천 |
|---|
| 2026.04.20 | ₩39,093 | ₩39,214 | ₩38,851 | ₩39,197 | +0.27% | 2만 |
|---|
| 2026.04.17 | ₩39,710 | ₩39,951 | ₩39,522 | ₩39,565 | -0.36% | 10.4만 |
|---|
| 2026.04.16 | ₩39,938 | ₩39,938 | ₩38,878 | ₩38,910 | -2.57% | 2.8천 |
|---|
| 2026.04.15 | ₩38,905 | ₩38,959 | ₩38,496 | ₩38,724 | -0.47% | 3.5천 |
|---|
| 2026.04.14 | ₩38,677 | ₩39,159 | ₩38,328 | ₩39,106 | +1.11% | 1.2만 |
|---|
| 2026.04.13 | ₩38,046 | ₩38,650 | ₩37,731 | ₩38,650 | +1.59% | 7천 |
|---|
| 2026.04.10 | ₩38,395 | ₩38,395 | ₩38,127 | ₩38,198 | -0.51% | 7.1만 |
|---|
| 2026.04.09 | ₩37,684 | ₩38,154 | ₩37,577 | ₩37,923 | +0.63% | 6.3만 |
|---|
| 2026.04.08 | ₩37,912 | ₩37,912 | ₩37,805 | ₩37,900 | -0.03% | 3천 |
|---|
| 2026.04.07 | ₩35,363 | ₩35,856 | ₩35,323 | ₩35,856 | +1.39% | 10.7만 |
|---|
| 2026.04.06 | ₩35,954 | ₩36,255 | ₩35,873 | ₩36,034 | +0.22% | 2.6만 |
|---|
| 2026.04.02 | ₩35,377 | ₩35,806 | ₩35,243 | ₩35,713 | +0.95% | 1.6만 |
|---|
| 2026.04.01 | ₩36,101 | ₩36,422 | ₩35,980 | ₩36,078 | -0.06% | 1.2만 |
|---|
| 2026.03.31 | ₩34,585 | ₩36,329 | ₩34,424 | ₩35,251 | +1.92% | 3.6천 |
|---|
| 2026.03.30 | ₩34,558 | ₩35,658 | ₩34,210 | ₩34,332 | -0.66% | 2.5만 |
|---|
| 2026.03.27 | ₩34,947 | ₩34,947 | ₩34,739 | ₩34,754 | -0.55% | 6.2만 |
|---|
| 2026.03.26 | ₩35,216 | ₩35,323 | ₩34,733 | ₩34,733 | -1.37% | 3.7천 |
|---|
| 2026.03.25 | ₩35,752 | ₩35,752 | ₩35,404 | ₩35,540 | -0.59% | 3.4천 |
|---|
| 2026.03.24 | ₩34,894 | ₩35,216 | ₩34,880 | ₩35,068 | +0.50% | 2.1천 |
|---|
| 2026.03.23 | ₩35,538 | ₩35,538 | ₩35,202 | ₩35,296 | -0.68% | 9.6천 |
|---|
| 2026.03.20 | ₩35,350 | ₩35,350 | ₩34,438 | ₩34,522 | -2.34% | 4.1천 |
|---|
| 2026.03.19 | ₩35,162 | ₩35,457 | ₩35,014 | ₩35,414 | +0.72% | 8.7천 |
|---|
| 2026.03.18 | ₩36,074 | ₩36,074 | ₩35,472 | ₩35,472 | -1.67% | 3.3천 |
|---|
| 2026.03.17 | ₩36,289 | ₩36,329 | ₩36,061 | ₩36,074 | -0.59% | 1.3만 |
|---|
| 2026.03.16 | ₩35,954 | ₩36,047 | ₩35,913 | ₩36,034 | +0.22% | 4천 |
|---|
| 2026.03.13 | ₩35,578 | ₩35,578 | ₩35,154 | ₩35,154 | -1.19% | 4.6천 |
|---|
| 2026.03.12 | ₩35,752 | ₩35,752 | ₩35,575 | ₩35,575 | -0.50% | 900 |
|---|
| 2026.03.11 | ₩36,477 | ₩36,477 | ₩36,262 | ₩36,380 | -0.26% | 1.9천 |
|---|
| 2026.03.10 | ₩36,328 | ₩36,624 | ₩36,195 | ₩36,210 | -0.32% | 3.3천 |
|---|
| 2026.03.09 | ₩35,390 | ₩36,335 | ₩35,390 | ₩36,335 | +2.67% | 3.2천 |
|---|
| 2026.03.06 | ₩35,779 | ₩36,356 | ₩35,779 | ₩36,218 | +1.23% | 2.3천 |
|---|
| 2026.03.05 | ₩36,447 | ₩36,447 | ₩36,447 | ₩36,447 | 0.00% | 500 |
|---|
| 2026.03.04 | ₩37,000 | ₩37,311 | ₩37,000 | ₩37,194 | +0.53% | 1.3천 |
|---|
| 2026.03.03 | ₩36,208 | ₩36,780 | ₩36,208 | ₩36,780 | +1.58% | 1.8천 |
|---|
| 2026.03.02 | ₩37,523 | ₩37,589 | ₩37,376 | ₩37,535 | +0.03% | 2.2천 |
|---|
| 2026.02.27 | ₩38,462 | ₩38,516 | ₩38,368 | ₩38,452 | -0.03% | 1.9천 |
|---|
| 2026.02.26 | ₩38,268 | ₩38,379 | ₩38,187 | ₩38,379 | +0.29% | 1.2천 |
|---|
| 2026.02.25 | ₩38,127 | ₩38,328 | ₩37,979 | ₩38,229 | +0.27% | 6.7천 |
|---|
| 2026.02.24 | ₩37,919 | ₩38,127 | ₩37,919 | ₩38,026 | +0.28% | 2.4천 |
|---|
| 2026.02.23 | ₩38,234 | ₩39,165 | ₩37,939 | ₩38,034 | -0.52% | 3.7천 |
|---|
| 2026.02.20 | ₩37,899 | ₩38,999 | ₩37,885 | ₩38,140 | +0.64% | 2.1만 |
|---|
| 2026.02.19 | ₩37,791 | ₩37,859 | ₩37,684 | ₩37,852 | +0.16% | 6.7천 |
|---|
| 2026.02.18 | ₩38,113 | ₩38,167 | ₩37,905 | ₩37,956 | -0.41% | 3.9천 |
|---|
| 2026.02.17 | ₩37,657 | ₩37,975 | ₩37,657 | ₩37,975 | +0.84% | 2.4천 |
|---|
| 2026.02.13 | ₩37,174 | ₩37,550 | ₩37,174 | ₩37,424 | +0.67% | 5.5천 |
|---|
| 2026.02.12 | ₩37,644 | ₩37,644 | ₩37,362 | ₩37,389 | -0.68% | 2.2천 |
|---|
| 2026.02.11 | ₩37,563 | ₩37,598 | ₩37,563 | ₩37,598 | +0.09% | 700 |
|---|
| 2026.02.10 | ₩37,644 | ₩37,684 | ₩37,241 | ₩37,519 | -0.33% | 2.3천 |
|---|
| 2026.02.09 | ₩37,449 | ₩37,632 | ₩37,449 | ₩37,632 | +0.49% | 1.2천 |
|---|
| 2026.02.06 | ₩36,893 | ₩37,134 | ₩36,893 | ₩37,101 | +0.56% | 4천 |
|---|
| 2026.02.05 | ₩36,544 | ₩36,544 | ₩36,469 | ₩36,469 | -0.21% | 3천 |
|---|
| 2026.02.04 | ₩38,972 | ₩39,576 | ₩36,758 | ₩36,838 | -5.48% | 2천 |
|---|
| 2026.02.03 | ₩37,004 | ₩37,134 | ₩36,933 | ₩37,134 | +0.35% | 1.9천 |
|---|
| 2026.02.02 | ₩36,517 | ₩37,188 | ₩36,517 | ₩37,186 | +1.83% | 1.4천 |
|---|
| 2026.01.30 | ₩37,043 | ₩37,080 | ₩36,909 | ₩36,909 | -0.36% | 5.8천 |
|---|
| 2026.01.29 | ₩37,899 | ₩37,912 | ₩37,268 | ₩37,516 | -1.01% | 4.8천 |
|---|
| 2026.01.28 | ₩37,402 | ₩37,496 | ₩37,295 | ₩37,482 | +0.21% | 2.5천 |
|---|
| 2026.01.27 | ₩37,885 | ₩37,932 | ₩37,698 | ₩37,932 | +0.12% | 5천 |
|---|
| 2026.01.26 | ₩37,644 | ₩37,644 | ₩37,402 | ₩37,503 | -0.37% | 8.9천 |
|---|
| 2026.01.23 | ₩37,201 | ₩37,550 | ₩37,201 | ₩37,500 | +0.80% | 2.8천 |
|---|
| 2026.01.22 | ₩37,137 | ₩37,282 | ₩37,114 | ₩37,245 | +0.29% | 2천 |
|---|
| 2026.01.21 | ₩37,000 | ₩37,282 | ₩36,893 | ₩37,221 | +0.60% | 4.1천 |
|---|
| 2026.01.20 | ₩37,295 | ₩37,295 | ₩36,977 | ₩36,977 | -0.85% | 2.5천 |
|---|
| 2026.01.16 | ₩37,897 | ₩37,897 | ₩37,765 | ₩37,781 | -0.31% | 3.3천 |
|---|
| 2026.01.15 | ₩37,657 | ₩37,805 | ₩37,657 | ₩37,749 | +0.24% | 9.4천 |
|---|
| 2026.01.14 | ₩37,738 | ₩37,738 | ₩37,624 | ₩37,699 | -0.10% | 2.2천 |
|---|
| 2026.01.13 | ₩37,818 | ₩37,832 | ₩37,724 | ₩37,753 | -0.17% | 7.5천 |
|---|
| 2026.01.12 | ₩38,274 | ₩38,751 | ₩38,274 | ₩38,435 | +0.42% | 8.2천 |
|---|
| 2026.01.09 | ₩38,006 | ₩38,127 | ₩37,966 | ₩38,101 | +0.25% | 6.1천 |
|---|
| 2026.01.08 | ₩37,818 | ₩37,952 | ₩37,791 | ₩37,926 | +0.28% | 1.4만 |
|---|
| 2026.01.07 | ₩37,604 | ₩37,765 | ₩37,604 | ₩37,663 | +0.16% | 3.9천 |
|---|
| 2026.01.06 | ₩37,668 | ₩37,791 | ₩37,668 | ₩37,751 | +0.22% | 2.4천 |
|---|
| 2026.01.05 | ₩37,469 | ₩37,751 | ₩37,469 | ₩37,711 | +0.64% | 3.7만 |
|---|
| 2026.01.02 | ₩37,657 | ₩37,657 | ₩37,570 | ₩37,571 | -0.23% | 300 |
|---|
| 2025.12.31 | ₩37,510 | ₩37,617 | ₩37,455 | ₩37,455 | -0.15% | 6.4천 |
|---|
| 2025.12.30 | ₩37,805 | ₩37,805 | ₩37,630 | ₩37,630 | -0.46% | 1.1천 |
|---|
| 2025.12.29 | ₩37,778 | ₩37,805 | ₩37,590 | ₩37,718 | -0.16% | 1.3만 |
|---|
| 2025.12.26 | ₩37,675 | ₩37,832 | ₩37,675 | ₩37,751 | +0.20% | 1.1만 |
|---|
| 2025.12.24 | ₩37,754 | ₩37,899 | ₩37,738 | ₩37,888 | +0.36% | 2.3천 |
|---|
| 2025.12.23 | ₩37,833 | ₩37,872 | ₩37,718 | ₩37,830 | -0.01% | 2.7천 |
|---|
| 2025.12.22 | ₩37,604 | ₩37,604 | ₩37,538 | ₩37,538 | -0.17% | 600 |
|---|
| 2025.12.19 | ₩37,550 | ₩37,577 | ₩37,468 | ₩37,468 | -0.22% | 1.2만 |
|---|
| 2025.12.18 | ₩37,362 | ₩37,469 | ₩37,359 | ₩37,359 | -0.01% | 4.5천 |
|---|
| 2025.12.17 | ₩37,215 | ₩37,215 | ₩37,040 | ₩37,054 | -0.43% | 7.3천 |
|---|
| 2025.12.16 | ₩37,402 | ₩37,402 | ₩37,322 | ₩37,346 | -0.15% | 2.6천 |
|---|
| 2025.12.15 | ₩37,429 | ₩37,456 | ₩37,309 | ₩37,404 | -0.07% | 5.3천 |
|---|
| 2025.12.12 | ₩37,376 | ₩37,389 | ₩37,080 | ₩37,241 | -0.36% | 4.5천 |
|---|
| 2025.12.11 | ₩37,416 | ₩37,416 | ₩37,325 | ₩37,325 | -0.24% | 1.7천 |
|---|
| 2025.12.10 | ₩37,067 | ₩37,288 | ₩37,067 | ₩37,258 | +0.51% | 2.4천 |
|---|
| 2025.12.09 | ₩37,295 | ₩37,295 | ₩37,135 | ₩37,135 | -0.43% | 2.6천 |
|---|
| 2025.12.08 | ₩37,349 | ₩37,376 | ₩37,282 | ₩37,327 | -0.06% | 7.4천 |
|---|
| 2025.12.05 | ₩37,523 | ₩37,523 | ₩37,409 | ₩37,409 | -0.30% | 4.7천 |
|---|
| 2025.12.04 | ₩37,429 | ₩37,537 | ₩37,380 | ₩37,380 | -0.13% | 4.3천 |
|---|
| 2025.12.03 | ₩37,107 | ₩37,146 | ₩37,094 | ₩37,146 | +0.10% | 1.5천 |
|---|
| 2025.12.02 | ₩36,933 | ₩36,933 | ₩36,826 | ₩36,877 | -0.15% | 4.3천 |
|---|
| 2025.12.01 | ₩37,174 | ₩37,174 | ₩37,015 | ₩37,015 | -0.43% | 2.1천 |
|---|
| 2025.11.28 | ₩37,443 | ₩37,443 | ₩36,973 | ₩37,294 | -0.40% | 300 |
|---|
| 2025.11.26 | ₩37,188 | ₩37,335 | ₩37,188 | ₩37,282 | +0.25% | 1.7천 |
|---|
| 2025.11.25 | ₩36,906 | ₩37,013 | ₩36,879 | ₩36,960 | +0.15% | 6.3천 |
|---|
| 2025.11.24 | ₩36,544 | ₩36,544 | ₩36,423 | ₩36,509 | -0.10% | 5.5천 |
|---|
| 2025.11.21 | ₩36,155 | ₩36,584 | ₩36,155 | ₩36,520 | +1.01% | 2.2천 |
|---|
| 2025.11.20 | ₩36,584 | ₩36,624 | ₩36,018 | ₩36,018 | -1.55% | 5.4천 |
|---|
| 2025.11.19 | ₩36,289 | ₩36,289 | ₩36,021 | ₩36,109 | -0.50% | 8.9천 |
|---|
| 2025.11.18 | ₩36,222 | ₩36,343 | ₩36,101 | ₩36,316 | +0.26% | 2.5천 |
|---|
| 2025.11.17 | ₩36,812 | ₩37,684 | ₩36,510 | ₩36,635 | -0.48% | 3.2만 |
|---|
| 2025.11.14 | ₩37,000 | ₩37,067 | ₩37,000 | ₩37,063 | +0.17% | 1.1천 |
|---|
| 2025.11.13 | ₩37,221 | ₩37,221 | ₩37,007 | ₩37,007 | -0.58% | 3.1만 |
|---|
| 2025.11.12 | ₩37,630 | ₩37,630 | ₩37,510 | ₩37,590 | -0.11% | 3.1천 |
|---|
| 2025.11.11 | ₩37,362 | ₩37,429 | ₩37,201 | ₩37,368 | +0.01% | 3.3천 |
|---|
| 2025.11.10 | ₩37,215 | ₩37,221 | ₩37,141 | ₩37,221 | +0.02% | 1.7천 |
|---|
| 2025.11.07 | ₩36,557 | ₩37,111 | ₩36,557 | ₩37,111 | +1.52% | 5천 |
|---|
| 2025.11.06 | ₩37,523 | ₩37,523 | ₩37,027 | ₩37,145 | -1.01% | 2.6천 |
|---|
| 2025.11.05 | ₩37,805 | ₩37,818 | ₩37,657 | ₩37,763 | -0.11% | 3.5천 |
|---|
| 2025.11.04 | ₩37,389 | ₩37,765 | ₩37,376 | ₩37,389 | 0.00% | 9.5천 |
|---|
| 2025.11.03 | ₩36,222 | ₩37,885 | ₩36,222 | ₩37,850 | +4.50% | 2.9천 |
|---|
| 2025.10.31 | ₩37,832 | ₩38,060 | ₩37,832 | ₩38,044 | +0.56% | 88.5만 |
|---|
| 2025.10.30 | ₩38,113 | ₩38,207 | ₩38,048 | ₩38,048 | -0.17% | 6.7천 |
|---|
| 2025.10.29 | ₩39,053 | ₩39,053 | ₩38,328 | ₩38,371 | -1.75% | 3.2천 |
|---|
| 2025.10.28 | ₩39,307 | ₩39,321 | ₩39,240 | ₩39,240 | -0.17% | 1.1천 |
|---|
| 2025.10.27 | ₩39,374 | ₩39,415 | ₩39,254 | ₩39,379 | +0.01% | 2.8천 |
|---|
| 2025.10.24 | ₩39,267 | ₩39,346 | ₩39,160 | ₩39,313 | +0.12% | 2.1만 |
|---|
| 2025.10.23 | ₩38,731 | ₩39,120 | ₩38,731 | ₩39,018 | +0.74% | 8천 |
|---|
| 2025.10.22 | ₩38,885 | ₩38,985 | ₩38,885 | ₩38,972 | +0.22% | 3.4천 |
|---|
| 2025.10.21 | ₩38,858 | ₩38,905 | ₩38,704 | ₩38,804 | -0.14% | 2.2천 |
|---|
| 2025.10.20 | ₩38,771 | ₩38,878 | ₩38,757 | ₩38,811 | +0.10% | 1천 |
|---|
| 2025.10.17 | ₩38,462 | ₩38,741 | ₩38,462 | ₩38,669 | +0.54% | 9.3천 |
|---|
| 2025.10.16 | ₩38,509 | ₩38,509 | ₩38,355 | ₩38,395 | -0.30% | 1.2만 |
|---|
| 2025.10.15 | ₩38,570 | ₩38,596 | ₩38,556 | ₩38,596 | +0.07% | 7.5천 |
|---|
| 2025.10.14 | ₩38,482 | ₩38,663 | ₩38,482 | ₩38,521 | +0.10% | 5.1천 |
|---|
| 2025.10.13 | ₩38,409 | ₩38,517 | ₩38,368 | ₩38,382 | -0.07% | 5.8천 |
|---|
| 2025.10.10 | ₩38,677 | ₩38,677 | ₩38,181 | ₩38,261 | -1.08% | 1.1천 |
|---|