시장 데이터를 불러오는 중
전체 종목
Bancreek U.S. Large Cap ETF 과거 주가
Bancreek U.S. Large Cap ETF · BCUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bancreek U.S. Large Cap ETF · BCUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,567 | ₩45,693 | ₩45,567 | ₩45,620 | +0.12% | 1.7천 |
| 2026.10.08 | ₩45,299 | ₩45,593 | ₩45,286 | ₩45,425 | +0.28% | 1.6만 |
| 2026.10.07 | ₩45,834 | ₩45,834 | ₩45,612 | ₩45,636 | -0.43% | 1.4천 |
| 2026.10.06 | ₩46,435 | ₩46,568 | ₩46,355 | ₩46,439 | +0.01% | 9.4천 |
| 2026.10.05 | ₩46,355 | ₩46,475 | ₩46,320 | ₩46,320 | -0.07% | 4.1천 |
| 2026.10.02 | ₩45,700 | ₩45,900 | ₩45,700 | ₩45,808 | +0.24% | 4.5천 |
| 2026.10.01 | ₩45,193 | ₩45,513 | ₩44,926 | ₩45,500 | +0.68% | 6.7천 |
| 2026.09.30 | ₩45,700 | ₩45,700 | ₩45,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,215 |
| -1.06% |
| 4.5천 |
| 2026.09.29 | ₩45,831 | ₩45,831 | ₩45,433 | ₩45,633 | -0.43% | 4천 |
|---|
| 2026.09.28 | ₩45,713 | ₩45,754 | ₩45,433 | ₩45,541 | -0.38% | 9.4천 |
|---|
| 2026.09.25 | ₩46,007 | ₩46,061 | ₩45,747 | ₩45,967 | -0.09% | 2.1천 |
|---|
| 2026.09.24 | ₩45,647 | ₩45,954 | ₩45,420 | ₩45,740 | +0.20% | 6.7천 |
|---|
| 2026.09.23 | ₩45,954 | ₩45,954 | ₩45,687 | ₩45,703 | -0.55% | 4.3천 |
|---|
| 2026.09.22 | ₩45,967 | ₩46,261 | ₩45,954 | ₩46,202 | +0.51% | 3.8천 |
|---|
| 2026.09.21 | ₩45,647 | ₩46,154 | ₩45,567 | ₩46,039 | +0.86% | 2.8천 |
|---|
| 2026.09.18 | ₩45,019 | ₩45,286 | ₩44,966 | ₩45,286 | +0.59% | 2만 |
|---|
| 2026.09.17 | ₩45,847 | ₩45,847 | ₩45,072 | ₩45,137 | -1.55% | 2.7천 |
|---|
| 2026.09.16 | ₩45,199 | ₩45,513 | ₩45,038 | ₩45,038 | -0.36% | 2.1천 |
|---|
| 2026.09.15 | ₩45,179 | ₩45,179 | ₩44,832 | ₩44,835 | -0.76% | 5.9천 |
|---|
| 2026.09.14 | ₩45,673 | ₩45,720 | ₩45,517 | ₩45,517 | -0.34% | 1.7천 |
|---|
| 2026.09.11 | ₩46,535 | ₩46,648 | ₩46,535 | ₩46,648 | +0.24% | 1.8천 |
|---|
| 2026.09.10 | ₩46,368 | ₩46,608 | ₩46,087 | ₩46,087 | -0.60% | 6천 |
|---|
| 2026.09.09 | ₩47,142 | ₩47,142 | ₩46,715 | ₩46,715 | -0.91% | 2천 |
|---|
| 2026.09.08 | ₩47,276 | ₩47,543 | ₩47,276 | ₩47,376 | +0.21% | 4.4천 |
|---|
| 2026.09.04 | ₩46,929 | ₩47,284 | ₩46,929 | ₩47,284 | +0.76% | 1.7천 |
|---|
| 2026.09.03 | ₩46,541 | ₩46,835 | ₩46,154 | ₩46,706 | +0.35% | 7.2천 |
|---|
| 2026.09.02 | ₩46,074 | ₩46,300 | ₩46,074 | ₩46,300 | +0.49% | 2.6천 |
|---|
| 2026.09.01 | ₩45,571 | ₩46,221 | ₩45,571 | ₩45,987 | +0.91% | 9.1천 |
|---|
| 2026.08.31 | ₩46,274 | ₩46,395 | ₩46,194 | ₩46,395 | +0.26% | 3천 |
|---|
| 2026.08.28 | ₩47,036 | ₩47,062 | ₩46,472 | ₩46,472 | -1.20% | 3.2천 |
|---|
| 2026.08.27 | ₩47,530 | ₩47,530 | ₩47,133 | ₩47,247 | -0.60% | 7.2천 |
|---|
| 2026.08.26 | ₩47,189 | ₩47,199 | ₩46,982 | ₩47,199 | +0.02% | 1.8천 |
|---|
| 2026.08.25 | ₩46,809 | ₩46,829 | ₩46,708 | ₩46,819 | +0.02% | 2천 |
|---|
| 2026.08.24 | ₩46,835 | ₩46,835 | ₩46,234 | ₩46,463 | -0.80% | 8.8천 |
|---|
| 2026.08.21 | ₩47,209 | ₩47,209 | ₩46,715 | ₩47,085 | -0.26% | 4.2천 |
|---|
| 2026.08.20 | ₩47,076 | ₩47,236 | ₩46,829 | ₩46,829 | -0.52% | 5만 |
|---|
| 2026.08.19 | ₩47,357 | ₩47,516 | ₩47,232 | ₩47,232 | -0.27% | 4.4천 |
|---|
| 2026.08.18 | ₩48,985 | ₩48,985 | ₩47,904 | ₩47,908 | -2.20% | 2.4천 |
|---|
| 2026.08.17 | ₩49,680 | ₩49,720 | ₩49,560 | ₩49,610 | -0.14% | 4.7천 |
|---|
| 2026.08.14 | ₩48,892 | ₩49,346 | ₩48,892 | ₩49,246 | +0.72% | 1.1만 |
|---|
| 2026.08.13 | ₩48,945 | ₩49,039 | ₩48,718 | ₩48,718 | -0.46% | 9.3천 |
|---|
| 2026.08.12 | ₩48,625 | ₩48,732 | ₩48,585 | ₩48,598 | -0.05% | 2.7천 |
|---|
| 2026.08.11 | ₩48,117 | ₩48,431 | ₩47,797 | ₩47,850 | -0.56% | 8.1천 |
|---|
| 2026.08.10 | ₩48,117 | ₩48,264 | ₩48,064 | ₩48,064 | -0.11% | 4.9천 |
|---|
| 2026.08.07 | ₩48,171 | ₩48,171 | ₩47,937 | ₩48,008 | -0.34% | 3천 |
|---|
| 2026.08.06 | ₩48,264 | ₩48,344 | ₩47,894 | ₩47,894 | -0.77% | 3.8천 |
|---|
| 2026.08.05 | ₩49,333 | ₩49,333 | ₩48,633 | ₩48,633 | -1.42% | 4천 |
|---|
| 2026.08.04 | ₩48,558 | ₩48,758 | ₩48,371 | ₩48,594 | +0.07% | 3.7천 |
|---|
| 2026.08.03 | ₩47,663 | ₩48,251 | ₩47,663 | ₩48,205 | +1.14% | 7.1만 |
|---|
| 2026.07.31 | ₩48,278 | ₩48,411 | ₩47,476 | ₩47,623 | -1.36% | 3천 |
|---|
| 2026.07.30 | ₩46,782 | ₩47,381 | ₩46,662 | ₩47,381 | +1.28% | 1.2만 |
|---|
| 2026.07.29 | ₩46,488 | ₩46,501 | ₩45,791 | ₩45,791 | -1.50% | 9천 |
|---|
| 2026.07.28 | ₩47,049 | ₩47,049 | ₩45,890 | ₩46,683 | -0.78% | 3.6천 |
|---|
| 2026.07.27 | ₩48,144 | ₩48,144 | ₩46,662 | ₩47,395 | -1.56% | 6.2천 |
|---|
| 2026.07.24 | ₩48,391 | ₩48,391 | ₩47,510 | ₩47,606 | -1.62% | 3.3천 |
|---|
| 2026.07.23 | ₩47,997 | ₩48,678 | ₩47,997 | ₩48,465 | +0.97% | 8.3천 |
|---|
| 2026.07.22 | ₩48,653 | ₩48,693 | ₩48,642 | ₩48,642 | -0.02% | 1천 |
|---|
| 2026.07.21 | ₩48,091 | ₩48,653 | ₩48,091 | ₩48,653 | +1.17% | 5.6천 |
|---|
| 2026.07.20 | ₩47,663 | ₩47,710 | ₩47,452 | ₩47,452 | -0.44% | 1.8천 |
|---|
| 2026.07.17 | ₩46,615 | ₩47,597 | ₩46,615 | ₩47,369 | +1.62% | 5.5천 |
|---|
| 2026.07.16 | ₩48,057 | ₩48,318 | ₩47,691 | ₩47,817 | -0.50% | 4.6천 |
|---|
| 2026.07.15 | ₩48,718 | ₩48,912 | ₩48,091 | ₩48,638 | -0.16% | 6.2천 |
|---|
| 2026.07.14 | ₩48,531 | ₩48,638 | ₩48,418 | ₩48,518 | -0.03% | 3.6천 |
|---|
| 2026.07.13 | ₩48,411 | ₩48,518 | ₩48,004 | ₩48,073 | -0.70% | 3.4천 |
|---|
| 2026.07.10 | ₩48,712 | ₩48,932 | ₩48,665 | ₩48,825 | +0.23% | 6.2만 |
|---|
| 2026.07.09 | ₩48,772 | ₩49,092 | ₩48,585 | ₩48,844 | +0.15% | 3.9천 |
|---|
| 2026.07.08 | ₩47,944 | ₩48,107 | ₩47,556 | ₩48,107 | +0.34% | 2.3천 |
|---|
| 2026.07.07 | ₩47,837 | ₩48,056 | ₩47,570 | ₩48,056 | +0.46% | 1.5천 |
|---|
| 2026.07.06 | ₩48,826 | ₩48,945 | ₩48,738 | ₩48,738 | -0.18% | 1.2천 |
|---|
| 2026.07.02 | ₩49,259 | ₩49,379 | ₩47,904 | ₩48,302 | -1.94% | 4.4천 |
|---|
| 2026.07.01 | ₩49,106 | ₩49,506 | ₩48,985 | ₩49,132 | +0.05% | 3.1천 |
|---|
| 2026.06.30 | ₩49,279 | ₩49,533 | ₩49,279 | ₩49,472 | +0.39% | 6.2천 |
|---|
| 2026.06.29 | ₩48,972 | ₩49,226 | ₩48,972 | ₩49,102 | +0.26% | 68.1만 |
|---|
| 2026.06.26 | ₩49,439 | ₩49,453 | ₩49,025 | ₩49,025 | -0.84% | 2.2천 |
|---|
| 2026.06.25 | ₩50,161 | ₩50,161 | ₩49,566 | ₩49,660 | -1.00% | 9.3천 |
|---|
| 2026.06.24 | ₩49,199 | ₩49,733 | ₩49,046 | ₩49,187 | -0.02% | 1.7만 |
|---|
| 2026.06.23 | ₩49,146 | ₩49,593 | ₩49,096 | ₩49,096 | -0.10% | 3.2천 |
|---|
| 2026.06.22 | ₩49,934 | ₩49,934 | ₩49,560 | ₩49,891 | -0.09% | 7.9천 |
|---|
| 2026.06.18 | ₩49,666 | ₩49,723 | ₩49,092 | ₩49,723 | +0.11% | 5.7천 |
|---|
| 2026.06.17 | ₩49,520 | ₩49,600 | ₩48,841 | ₩48,841 | -1.37% | 5.3천 |
|---|
| 2026.06.16 | ₩49,506 | ₩49,586 | ₩49,039 | ₩49,039 | -0.94% | 74.4만 |
|---|
| 2026.06.15 | ₩49,466 | ₩49,560 | ₩49,373 | ₩49,391 | -0.15% | 2.9천 |
|---|
| 2026.06.12 | ₩48,531 | ₩48,812 | ₩48,462 | ₩48,573 | +0.09% | 4.4천 |
|---|
| 2026.06.11 | ₩47,543 | ₩48,278 | ₩47,223 | ₩48,275 | +1.54% | 5.3천 |
|---|
| 2026.06.10 | ₩47,329 | ₩47,663 | ₩46,543 | ₩46,543 | -1.66% | 4.8천 |
|---|
| 2026.06.09 | ₩47,944 | ₩47,970 | ₩46,408 | ₩47,690 | -0.53% | 4.2천 |
|---|
| 2026.06.08 | ₩47,316 | ₩47,583 | ₩47,316 | ₩47,396 | +0.17% | 5.4천 |
|---|
| 2026.06.05 | ₩47,623 | ₩47,623 | ₩46,635 | ₩46,905 | -1.51% | 7.8천 |
|---|
| 2026.06.04 | ₩47,410 | ₩47,970 | ₩47,403 | ₩47,945 | +1.13% | 9.1천 |
|---|
| 2026.06.03 | ₩47,677 | ₩47,944 | ₩47,677 | ₩47,771 | +0.20% | 5천 |
|---|
| 2026.06.02 | ₩47,984 | ₩48,197 | ₩47,864 | ₩48,117 | +0.28% | 2.8천 |
|---|
| 2026.06.01 | ₩47,530 | ₩47,904 | ₩47,530 | ₩47,797 | +0.56% | 4.4천 |
|---|
| 2026.05.29 | ₩47,770 | ₩47,997 | ₩47,730 | ₩47,767 | -0.01% | 4.7천 |
|---|
| 2026.05.28 | ₩47,503 | ₩47,837 | ₩47,383 | ₩47,703 | +0.42% | 4.9천 |
|---|
| 2026.05.27 | ₩47,663 | ₩47,783 | ₩47,543 | ₩47,690 | +0.06% | 9.1천 |
|---|
| 2026.05.26 | ₩47,570 | ₩47,890 | ₩47,570 | ₩47,834 | +0.56% | 9.4천 |
|---|
| 2026.05.22 | ₩46,942 | ₩46,942 | ₩46,849 | ₩46,849 | -0.20% | 2천 |
|---|
| 2026.05.21 | ₩45,807 | ₩46,648 | ₩45,807 | ₩46,648 | +1.84% | 3.1천 |
|---|
| 2026.05.20 | ₩45,553 | ₩46,074 | ₩45,486 | ₩46,021 | +1.03% | 6천 |
|---|
| 2026.05.19 | ₩45,246 | ₩45,607 | ₩45,233 | ₩45,310 | +0.14% | 2.9천 |
|---|
| 2026.05.18 | ₩46,087 | ₩46,154 | ₩45,673 | ₩45,900 | -0.41% | 6.6천 |
|---|
| 2026.05.15 | ₩46,702 | ₩46,702 | ₩46,168 | ₩46,188 | -1.10% | 3천 |
|---|
| 2026.05.14 | ₩47,303 | ₩47,303 | ₩47,089 | ₩47,158 | -0.30% | 3.4천 |
|---|
| 2026.05.13 | ₩46,622 | ₩46,902 | ₩46,622 | ₩46,809 | +0.40% | 4.7천 |
|---|
| 2026.05.12 | ₩46,715 | ₩46,902 | ₩46,435 | ₩46,873 | +0.34% | 4.4천 |
|---|
| 2026.05.11 | ₩47,076 | ₩47,076 | ₩46,955 | ₩46,965 | -0.24% | 2.1천 |
|---|
| 2026.05.08 | ₩47,410 | ₩47,410 | ₩46,953 | ₩46,953 | -0.96% | 6.6천 |
|---|
| 2026.05.07 | ₩47,864 | ₩47,864 | ₩47,060 | ₩47,060 | -1.68% | 8.4천 |
|---|
| 2026.05.06 | ₩47,423 | ₩47,836 | ₩47,396 | ₩47,836 | +0.87% | 3.6천 |
|---|
| 2026.05.05 | ₩47,102 | ₩47,102 | ₩46,541 | ₩46,541 | -1.19% | 5.7천 |
|---|
| 2026.05.04 | ₩46,448 | ₩46,528 | ₩46,074 | ₩46,181 | -0.58% | 3.6천 |
|---|
| 2026.05.01 | ₩46,929 | ₩46,929 | ₩46,515 | ₩46,548 | -0.81% | 2.6천 |
|---|
| 2026.04.30 | ₩46,435 | ₩46,875 | ₩46,359 | ₩46,754 | +0.69% | 9.4천 |
|---|
| 2026.04.29 | ₩46,541 | ₩46,809 | ₩46,201 | ₩46,408 | -0.29% | 6.1천 |
|---|
| 2026.04.28 | ₩46,194 | ₩46,555 | ₩46,194 | ₩46,484 | +0.63% | 3.4천 |
|---|
| 2026.04.27 | ₩47,556 | ₩47,556 | ₩47,223 | ₩47,494 | -0.13% | 2.7천 |
|---|
| 2026.04.24 | ₩47,223 | ₩47,563 | ₩47,062 | ₩47,464 | +0.51% | 4.5천 |
|---|
| 2026.04.23 | ₩47,129 | ₩47,383 | ₩47,009 | ₩47,070 | -0.12% | 2.9천 |
|---|
| 2026.04.22 | ₩46,955 | ₩46,982 | ₩46,742 | ₩46,982 | +0.06% | 7.8천 |
|---|
| 2026.04.21 | ₩47,423 | ₩47,683 | ₩46,969 | ₩47,009 | -0.87% | 8.3천 |
|---|
| 2026.04.20 | ₩47,036 | ₩47,189 | ₩46,982 | ₩47,189 | +0.33% | 1.1만 |
|---|
| 2026.04.17 | ₩46,875 | ₩47,356 | ₩46,875 | ₩47,170 | +0.63% | 4.9천 |
|---|
| 2026.04.16 | ₩46,635 | ₩46,655 | ₩46,288 | ₩46,501 | -0.29% | 5.3천 |
|---|
| 2026.04.15 | ₩46,541 | ₩46,582 | ₩46,341 | ₩46,551 | +0.02% | 4천 |
|---|
| 2026.04.14 | ₩46,528 | ₩46,795 | ₩46,528 | ₩46,651 | +0.26% | 4.8천 |
|---|
| 2026.04.13 | ₩45,486 | ₩46,324 | ₩45,486 | ₩46,324 | +1.84% | 1.2만 |
|---|
| 2026.04.10 | ₩45,513 | ₩45,740 | ₩45,513 | ₩45,632 | +0.26% | 2.2만 |
|---|
| 2026.04.09 | ₩44,912 | ₩45,660 | ₩44,912 | ₩45,473 | +1.25% | 4.2만 |
|---|
| 2026.04.08 | ₩44,685 | ₩45,153 | ₩44,685 | ₩45,019 | +0.75% | 15.7만 |
|---|
| 2026.04.07 | ₩42,936 | ₩43,256 | ₩42,936 | ₩43,256 | +0.75% | 1.5만 |
|---|
| 2026.04.06 | ₩43,149 | ₩43,243 | ₩43,029 | ₩43,243 | +0.22% | 3.2만 |
|---|
| 2026.04.02 | ₩42,789 | ₩43,430 | ₩42,789 | ₩43,109 | +0.75% | 1.2만 |
|---|
| 2026.04.01 | ₩43,109 | ₩43,430 | ₩43,029 | ₩43,123 | +0.03% | 79만 |
|---|
| 2026.03.31 | ₩42,028 | ₩42,669 | ₩41,786 | ₩42,655 | +1.49% | 7.2천 |
|---|
| 2026.03.30 | ₩42,001 | ₩42,001 | ₩41,133 | ₩41,240 | -1.81% | 2.5만 |
|---|
| 2026.03.27 | ₩41,907 | ₩42,068 | ₩41,734 | ₩41,830 | -0.18% | 1.3만 |
|---|
| 2026.03.26 | ₩42,936 | ₩42,976 | ₩42,174 | ₩42,215 | -1.68% | 6.6천 |
|---|
| 2026.03.25 | ₩43,196 | ₩43,229 | ₩43,016 | ₩43,189 | -0.02% | 1만 |
|---|
| 2026.03.24 | ₩42,482 | ₩43,001 | ₩42,467 | ₩42,775 | +0.69% | 4.4천 |
|---|
| 2026.03.23 | ₩43,029 | ₩43,029 | ₩42,622 | ₩42,622 | -0.95% | 8.9천 |
|---|
| 2026.03.20 | ₩42,695 | ₩42,695 | ₩41,825 | ₩41,825 | -2.04% | 3천 |
|---|
| 2026.03.19 | ₩42,548 | ₩42,989 | ₩42,522 | ₩42,743 | +0.46% | 1.1만 |
|---|
| 2026.03.18 | ₩43,410 | ₩43,410 | ₩43,002 | ₩43,002 | -0.94% | 4.7천 |
|---|
| 2026.03.17 | ₩43,630 | ₩43,670 | ₩43,403 | ₩43,430 | -0.46% | 1.7만 |
|---|
| 2026.03.16 | ₩43,470 | ₩43,470 | ₩43,216 | ₩43,331 | -0.32% | 4천 |
|---|
| 2026.03.13 | ₩43,123 | ₩43,123 | ₩42,642 | ₩42,719 | -0.94% | 48.4만 |
|---|
| 2026.03.12 | ₩43,016 | ₩43,189 | ₩42,869 | ₩42,869 | -0.34% | 6.1천 |
|---|
| 2026.03.11 | ₩43,657 | ₩43,724 | ₩43,430 | ₩43,668 | +0.02% | 7.4천 |
|---|
| 2026.03.10 | ₩43,951 | ₩44,351 | ₩43,857 | ₩43,857 | -0.21% | 5.8천 |
|---|
| 2026.03.09 | ₩42,735 | ₩43,897 | ₩42,455 | ₩43,884 | +2.69% | 14.3만 |
|---|
| 2026.03.06 | ₩43,670 | ₩43,737 | ₩43,363 | ₩43,569 | -0.23% | 4.8천 |
|---|
| 2026.03.05 | ₩44,618 | ₩44,618 | ₩43,899 | ₩44,298 | -0.72% | 1.9천 |
|---|
| 2026.03.04 | ₩44,645 | ₩44,926 | ₩44,645 | ₩44,872 | +0.51% | 1.5만 |
|---|
| 2026.03.03 | ₩44,271 | ₩44,712 | ₩43,737 | ₩44,672 | +0.90% | 4.5천 |
|---|
| 2026.03.02 | ₩44,832 | ₩45,193 | ₩44,819 | ₩45,170 | +0.75% | 7.5천 |
|---|
| 2026.02.27 | ₩44,992 | ₩45,170 | ₩44,845 | ₩45,170 | +0.39% | 7.8천 |
|---|
| 2026.02.26 | ₩45,286 | ₩45,727 | ₩44,799 | ₩45,727 | +0.97% | 6.4천 |
|---|
| 2026.02.25 | ₩44,966 | ₩45,153 | ₩44,966 | ₩45,153 | +0.42% | 2.8만 |
|---|
| 2026.02.24 | ₩44,338 | ₩44,914 | ₩44,338 | ₩44,914 | +1.30% | 5.8천 |
|---|
| 2026.02.23 | ₩45,019 | ₩45,019 | ₩44,358 | ₩44,358 | -1.47% | 4.4천 |
|---|
| 2026.02.20 | ₩44,752 | ₩45,179 | ₩44,739 | ₩45,118 | +0.82% | 1.4만 |
|---|
| 2026.02.19 | ₩44,632 | ₩44,757 | ₩44,574 | ₩44,757 | +0.28% | 2.3천 |
|---|
| 2026.02.18 | ₩44,752 | ₩45,099 | ₩44,658 | ₩44,792 | +0.09% | 5.9천 |
|---|
| 2026.02.17 | ₩44,592 | ₩44,772 | ₩44,438 | ₩44,699 | +0.24% | 1.1만 |
|---|
| 2026.02.13 | ₩44,552 | ₩44,899 | ₩44,552 | ₩44,709 | +0.35% | 4.1천 |
|---|
| 2026.02.12 | ₩45,113 | ₩45,139 | ₩44,164 | ₩44,164 | -2.10% | 8.3천 |
|---|
| 2026.02.11 | ₩45,233 | ₩45,233 | ₩44,819 | ₩44,948 | -0.63% | 2.6천 |
|---|
| 2026.02.10 | ₩45,206 | ₩45,206 | ₩44,868 | ₩44,868 | -0.75% | 4.8천 |
|---|
| 2026.02.09 | ₩44,992 | ₩45,019 | ₩44,952 | ₩44,975 | -0.04% | 4천 |
|---|
| 2026.02.06 | ₩44,218 | ₩44,642 | ₩44,218 | ₩44,642 | +0.96% | 7.3천 |
|---|
| 2026.02.05 | ₩43,336 | ₩43,376 | ₩43,203 | ₩43,243 | -0.22% | 1.5천 |
|---|
| 2026.02.04 | ₩43,911 | ₩43,911 | ₩43,296 | ₩43,471 | -1.00% | 3.4천 |
|---|
| 2026.02.03 | ₩44,057 | ₩44,057 | ₩43,658 | ₩43,871 | -0.42% | 5.4천 |
|---|
| 2026.02.02 | ₩44,138 | ₩44,485 | ₩44,138 | ₩44,461 | +0.73% | 1.9천 |
|---|
| 2026.01.30 | ₩44,064 | ₩44,204 | ₩43,897 | ₩44,111 | +0.11% | 7.3천 |
|---|
| 2026.01.29 | ₩44,178 | ₩44,725 | ₩44,178 | ₩44,725 | +1.24% | 3.7천 |
|---|
| 2026.01.28 | ₩43,830 | ₩43,884 | ₩43,804 | ₩43,884 | +0.12% | 7.3천 |
|---|
| 2026.01.27 | ₩44,231 | ₩44,252 | ₩44,098 | ₩44,252 | +0.05% | 5천 |
|---|
| 2026.01.26 | ₩44,238 | ₩44,311 | ₩44,174 | ₩44,214 | -0.05% | 8.3천 |
|---|
| 2026.01.23 | ₩43,991 | ₩44,044 | ₩43,897 | ₩44,044 | +0.12% | 6.3천 |
|---|
| 2026.01.22 | ₩44,471 | ₩44,471 | ₩44,071 | ₩44,134 | -0.76% | 3.3만 |
|---|
| 2026.01.21 | ₩43,937 | ₩44,291 | ₩43,937 | ₩44,285 | +0.79% | 9.9천 |
|---|
| 2026.01.20 | ₩43,724 | ₩43,951 | ₩43,657 | ₩43,684 | -0.09% | 6천 |
|---|
| 2026.01.16 | ₩44,204 | ₩44,351 | ₩44,204 | ₩44,338 | +0.30% | 9.4천 |
|---|
| 2026.01.15 | ₩44,338 | ₩44,431 | ₩44,240 | ₩44,240 | -0.22% | 3만 |
|---|
| 2026.01.14 | ₩44,017 | ₩44,057 | ₩43,844 | ₩44,057 | +0.09% | 3.9천 |
|---|
| 2026.01.13 | ₩43,924 | ₩44,218 | ₩43,924 | ₩44,104 | +0.41% | 6.5천 |
|---|
| 2026.01.12 | ₩44,138 | ₩44,231 | ₩44,111 | ₩44,224 | +0.20% | 4.1천 |
|---|
| 2026.01.09 | ₩43,911 | ₩44,138 | ₩43,911 | ₩44,084 | +0.40% | 6.1천 |
|---|
| 2026.01.08 | ₩43,737 | ₩43,737 | ₩43,630 | ₩43,697 | -0.09% | 6.1천 |
|---|
| 2026.01.07 | ₩43,670 | ₩43,697 | ₩43,523 | ₩43,523 | -0.34% | 1.1만 |
|---|
| 2026.01.06 | ₩43,216 | ₩43,710 | ₩43,216 | ₩43,661 | +1.03% | 5.3천 |
|---|
| 2026.01.05 | ₩43,510 | ₩43,545 | ₩43,350 | ₩43,390 | -0.28% | 8.4천 |
|---|
| 2026.01.02 | ₩43,149 | ₩43,168 | ₩43,149 | ₩43,168 | +0.04% | 400 |
|---|
| 2025.12.31 | ₩43,229 | ₩43,296 | ₩43,104 | ₩43,104 | -0.29% | 4.5천 |
|---|
| 2025.12.30 | ₩43,416 | ₩43,457 | ₩43,390 | ₩43,443 | +0.06% | 5천 |
|---|
| 2025.12.29 | ₩43,483 | ₩43,563 | ₩43,477 | ₩43,563 | +0.18% | 7.9천 |
|---|
| 2025.12.26 | ₩43,602 | ₩43,609 | ₩43,510 | ₩43,609 | +0.02% | 7.7천 |
|---|
| 2025.12.24 | ₩43,590 | ₩43,710 | ₩43,590 | ₩43,643 | +0.12% | 4.7천 |
|---|
| 2025.12.23 | ₩43,363 | ₩43,563 | ₩43,363 | ₩43,497 | +0.31% | 7.4천 |
|---|
| 2025.12.22 | ₩43,109 | ₩43,497 | ₩43,109 | ₩43,403 | +0.68% | 2.1천 |
|---|
| 2025.12.19 | ₩42,909 | ₩43,002 | ₩42,909 | ₩43,002 | +0.22% | 5.2천 |
|---|
| 2025.12.18 | ₩42,815 | ₩42,815 | ₩42,588 | ₩42,657 | -0.37% | 2.2천 |
|---|
| 2025.12.17 | ₩42,669 | ₩42,669 | ₩42,535 | ₩42,535 | -0.31% | 5.7천 |
|---|
| 2025.12.16 | ₩42,669 | ₩42,754 | ₩42,602 | ₩42,754 | +0.20% | 5.7천 |
|---|
| 2025.12.15 | ₩42,896 | ₩42,896 | ₩42,735 | ₩42,829 | -0.16% | 7.9천 |
|---|
| 2025.12.12 | ₩42,815 | ₩42,830 | ₩42,789 | ₩42,830 | +0.03% | 4.1천 |
|---|
| 2025.12.11 | ₩43,189 | ₩43,270 | ₩43,189 | ₩43,268 | +0.18% | 3.9천 |
|---|
| 2025.12.10 | ₩42,615 | ₩43,016 | ₩42,615 | ₩42,974 | +0.84% | 4.4천 |
|---|
| 2025.12.09 | ₩42,856 | ₩42,962 | ₩42,695 | ₩42,714 | -0.33% | 6.8천 |
|---|
| 2025.12.08 | ₩43,043 | ₩43,043 | ₩42,882 | ₩42,894 | -0.34% | 1.1만 |
|---|
| 2025.12.05 | ₩43,256 | ₩43,350 | ₩43,163 | ₩43,350 | +0.22% | 3.9천 |
|---|
| 2025.12.04 | ₩43,189 | ₩43,270 | ₩43,123 | ₩43,187 | -0.01% | 3.9천 |
|---|
| 2025.12.03 | ₩43,083 | ₩43,227 | ₩43,083 | ₩43,227 | +0.33% | 3.9천 |
|---|
| 2025.12.02 | ₩43,173 | ₩43,203 | ₩43,057 | ₩43,112 | -0.14% | 5천 |
|---|
| 2025.12.01 | ₩43,216 | ₩43,256 | ₩43,143 | ₩43,143 | -0.17% | 3.6천 |
|---|
| 2025.11.28 | ₩43,430 | ₩43,444 | ₩43,430 | ₩43,444 | +0.03% | 500 |
|---|
| 2025.11.26 | ₩43,363 | ₩43,443 | ₩43,336 | ₩43,342 | -0.05% | 3.8천 |
|---|
| 2025.11.25 | ₩43,096 | ₩43,196 | ₩43,083 | ₩43,192 | +0.22% | 3.1천 |
|---|
| 2025.11.24 | ₩42,375 | ₩42,682 | ₩42,375 | ₩42,432 | +0.14% | 1만 |
|---|
| 2025.11.21 | ₩41,974 | ₩42,575 | ₩41,974 | ₩42,387 | +0.98% | 8.1천 |
|---|
| 2025.11.20 | ₩42,815 | ₩42,856 | ₩41,841 | ₩41,841 | -2.28% | 1.3만 |
|---|
| 2025.11.19 | ₩42,308 | ₩42,446 | ₩42,223 | ₩42,411 | +0.24% | 7.5천 |
|---|
| 2025.11.18 | ₩42,361 | ₩42,522 | ₩42,201 | ₩42,323 | -0.09% | 5천 |
|---|
| 2025.11.17 | ₩42,735 | ₩42,856 | ₩42,361 | ₩42,423 | -0.73% | 1.1만 |
|---|
| 2025.11.14 | ₩42,836 | ₩43,037 | ₩42,836 | ₩42,897 | +0.14% | 2.6천 |
|---|
| 2025.11.13 | ₩43,136 | ₩43,136 | ₩43,006 | ₩43,006 | -0.30% | 6천 |
|---|
| 2025.11.12 | ₩43,590 | ₩43,590 | ₩43,535 | ₩43,535 | -0.13% | 4.7천 |
|---|
| 2025.11.11 | ₩43,336 | ₩43,510 | ₩43,336 | ₩43,379 | +0.10% | 4.3천 |
|---|
| 2025.11.10 | ₩43,225 | ₩43,332 | ₩43,225 | ₩43,332 | +0.25% | 3.6천 |
|---|
| 2025.11.07 | ₩42,455 | ₩42,984 | ₩42,455 | ₩42,984 | +1.25% | 6천 |
|---|
| 2025.11.06 | ₩42,695 | ₩42,775 | ₩42,602 | ₩42,709 | +0.03% | 3.9천 |
|---|
| 2025.11.05 | ₩42,495 | ₩43,043 | ₩42,495 | ₩42,870 | +0.88% | 1.2만 |
|---|
| 2025.11.04 | ₩42,375 | ₩42,548 | ₩42,375 | ₩42,535 | +0.38% | 1.3만 |
|---|
| 2025.11.03 | ₩42,936 | ₩42,936 | ₩42,602 | ₩42,683 | -0.59% | 3.6천 |
|---|
| 2025.10.31 | ₩43,243 | ₩43,243 | ₩43,033 | ₩43,033 | -0.48% | 3.1천 |
|---|
| 2025.10.30 | ₩43,710 | ₩43,724 | ₩43,324 | ₩43,334 | -0.86% | 4.9천 |
|---|
| 2025.10.29 | ₩43,563 | ₩43,643 | ₩43,296 | ₩43,343 | -0.51% | 3천 |
|---|
| 2025.10.28 | ₩43,594 | ₩43,733 | ₩43,577 | ₩43,577 | -0.04% | 6.5천 |
|---|
| 2025.10.27 | ₩43,590 | ₩43,617 | ₩43,526 | ₩43,617 | +0.06% | 4천 |
|---|
| 2025.10.24 | ₩43,750 | ₩43,750 | ₩43,474 | ₩43,474 | -0.63% | 1.2천 |
|---|
| 2025.10.23 | ₩43,350 | ₩43,457 | ₩43,296 | ₩43,430 | +0.18% | 7.5천 |
|---|
| 2025.10.22 | ₩43,310 | ₩43,310 | ₩43,294 | ₩43,294 | -0.04% | 7.8천 |
|---|
| 2025.10.21 | ₩43,163 | ₩43,403 | ₩43,123 | ₩43,390 | +0.53% | 1.2만 |
|---|
| 2025.10.20 | ₩43,176 | ₩43,296 | ₩43,176 | ₩43,296 | +0.28% | 4.2천 |
|---|
| 2025.10.17 | ₩42,802 | ₩42,949 | ₩42,722 | ₩42,920 | +0.27% | 2.6만 |
|---|
| 2025.10.16 | ₩42,888 | ₩43,016 | ₩42,522 | ₩42,551 | -0.78% | 3.9천 |
|---|
| 2025.10.15 | ₩43,096 | ₩43,109 | ₩43,096 | ₩43,109 | +0.03% | 9.9천 |
|---|
| 2025.10.14 | ₩43,109 | ₩43,403 | ₩43,083 | ₩43,243 | +0.31% | 3.8천 |
|---|
| 2025.10.13 | ₩43,063 | ₩43,083 | ₩43,056 | ₩43,083 | +0.05% | 6.3천 |
|---|
| 2025.10.10 | ₩43,123 | ₩43,123 | ₩42,669 | ₩42,685 | -1.02% | 4천 |
|---|