시장 데이터를 불러오는 중
전체 종목
Bancroft Fund, Ltd. 과거 주가
Bancroft Fund, Ltd. · BCV · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bancroft Fund, Ltd. · BCV · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,932 | ₩31,442 | ₩30,879 | ₩31,133 | +0.65% | 2.1만 |
| 2026.10.08 | ₩31,482 | ₩31,750 | ₩30,744 | ₩30,892 | -1.87% | 2.5만 |
| 2026.10.07 | ₩31,455 | ₩31,831 | ₩31,268 | ₩31,482 | +0.09% | 9.5천 |
| 2026.10.06 | ₩31,361 | ₩31,724 | ₩31,080 | ₩31,603 | +0.77% | 9.1천 |
| 2026.10.05 | ₩30,892 | ₩31,080 | ₩30,811 | ₩31,053 | +0.52% | 2.6만 |
| 2026.10.02 | ₩30,624 | ₩31,241 | ₩30,530 | ₩30,905 | +0.92% | 1.8만 |
| 2026.10.01 | ₩30,651 | ₩30,879 | ₩30,543 | ₩30,557 | -0.31% | 1.4만 |
| 2026.09.30 | ₩30,986 | ₩31,174 | ₩30,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,959 |
| -0.09% |
| 1.5만 |
| 2026.09.29 | ₩30,972 | ₩31,080 | ₩30,744 | ₩30,919 | -0.17% | 1.2만 |
|---|
| 2026.09.28 | ₩31,643 | ₩31,724 | ₩30,919 | ₩30,919 | -2.29% | 7.5천 |
|---|
| 2026.09.25 | ₩32,461 | ₩32,461 | ₩31,576 | ₩31,911 | -1.69% | 7.1천 |
|---|
| 2026.09.24 | ₩32,528 | ₩32,528 | ₩31,402 | ₩32,233 | -0.91% | 1.4만 |
|---|
| 2026.09.23 | ₩33,025 | ₩33,025 | ₩31,938 | ₩32,394 | -1.91% | 2만 |
|---|
| 2026.09.22 | ₩32,341 | ₩33,065 | ₩32,341 | ₩32,663 | +1.00% | 6.3천 |
|---|
| 2026.09.21 | ₩32,220 | ₩32,341 | ₩32,193 | ₩32,341 | +0.37% | 2.3천 |
|---|
| 2026.09.18 | ₩32,260 | ₩32,448 | ₩31,750 | ₩31,777 | -1.50% | 3.2천 |
|---|
| 2026.09.17 | ₩31,992 | ₩32,166 | ₩31,670 | ₩32,005 | +0.04% | 6.4천 |
|---|
| 2026.09.16 | ₩31,522 | ₩32,072 | ₩31,455 | ₩32,072 | +1.74% | 1.1만 |
|---|
| 2026.09.15 | ₩31,965 | ₩32,354 | ₩31,871 | ₩31,965 | 0.00% | 5.6천 |
|---|
| 2026.09.14 | ₩32,636 | ₩32,877 | ₩32,180 | ₩32,180 | -1.40% | 7.6천 |
|---|
| 2026.09.11 | ₩32,891 | ₩32,891 | ₩32,528 | ₩32,891 | 0.00% | 2.2천 |
|---|
| 2026.09.10 | ₩32,797 | ₩33,132 | ₩32,663 | ₩32,689 | -0.33% | 1.1만 |
|---|
| 2026.09.09 | ₩33,172 | ₩33,293 | ₩33,092 | ₩33,092 | -0.24% | 6.1천 |
|---|
| 2026.09.08 | ₩33,186 | ₩33,239 | ₩32,998 | ₩33,132 | -0.16% | 1.7만 |
|---|
| 2026.09.04 | ₩33,239 | ₩33,239 | ₩32,515 | ₩32,515 | -2.18% | 3.3천 |
|---|
| 2026.09.03 | ₩32,582 | ₩32,824 | ₩32,502 | ₩32,716 | +0.41% | 4.5천 |
|---|
| 2026.09.02 | ₩32,421 | ₩32,622 | ₩32,421 | ₩32,421 | 0.00% | 1.8천 |
|---|
| 2026.09.01 | ₩33,226 | ₩33,226 | ₩32,207 | ₩32,207 | -3.07% | 1.6만 |
|---|
| 2026.08.31 | ₩33,119 | ₩33,119 | ₩32,341 | ₩32,528 | -1.78% | 2.3만 |
|---|
| 2026.08.28 | ₩33,414 | ₩33,454 | ₩33,199 | ₩33,320 | -0.28% | 6천 |
|---|
| 2026.08.27 | ₩33,454 | ₩33,454 | ₩33,199 | ₩33,414 | -0.12% | 1.1만 |
|---|
| 2026.08.26 | ₩33,253 | ₩33,642 | ₩32,998 | ₩33,172 | -0.24% | 1.9만 |
|---|
| 2026.08.25 | ₩33,078 | ₩33,494 | ₩33,078 | ₩33,306 | +0.69% | 1만 |
|---|
| 2026.08.24 | ₩33,306 | ₩33,414 | ₩33,065 | ₩33,065 | -0.72% | 4.6천 |
|---|
| 2026.08.21 | ₩33,320 | ₩33,548 | ₩33,266 | ₩33,280 | -0.12% | 6천 |
|---|
| 2026.08.20 | ₩33,548 | ₩34,152 | ₩33,213 | ₩33,213 | -1.00% | 2.7만 |
|---|
| 2026.08.19 | ₩34,058 | ₩34,058 | ₩33,521 | ₩33,749 | -0.91% | 1.9만 |
|---|
| 2026.08.18 | ₩34,125 | ₩34,420 | ₩33,897 | ₩34,111 | -0.04% | 9.2천 |
|---|
| 2026.08.17 | ₩34,675 | ₩34,675 | ₩34,299 | ₩34,447 | -0.66% | 6천 |
|---|
| 2026.08.14 | ₩34,259 | ₩34,487 | ₩33,883 | ₩34,245 | -0.04% | 3만 |
|---|
| 2026.08.13 | ₩34,527 | ₩34,742 | ₩34,152 | ₩34,286 | -0.70% | 1.7만 |
|---|
| 2026.08.12 | ₩33,830 | ₩34,675 | ₩33,830 | ₩34,353 | +1.55% | 4.3만 |
|---|
| 2026.08.11 | ₩33,467 | ₩33,843 | ₩33,387 | ₩33,387 | -0.24% | 1.1만 |
|---|
| 2026.08.10 | ₩33,105 | ₩33,736 | ₩33,105 | ₩33,414 | +0.93% | 6.1만 |
|---|
| 2026.08.07 | ₩32,756 | ₩33,280 | ₩32,622 | ₩33,092 | +1.02% | 3.5만 |
|---|
| 2026.08.06 | ₩32,824 | ₩32,998 | ₩32,555 | ₩32,555 | -0.82% | 1.5만 |
|---|
| 2026.08.05 | ₩33,293 | ₩33,535 | ₩32,864 | ₩32,864 | -1.29% | 2.6만 |
|---|
| 2026.08.04 | ₩32,609 | ₩33,119 | ₩32,032 | ₩32,864 | +0.78% | 5만 |
|---|
| 2026.08.03 | ₩32,019 | ₩32,421 | ₩31,898 | ₩32,327 | +0.96% | 1.6만 |
|---|
| 2026.07.31 | ₩31,938 | ₩31,965 | ₩31,509 | ₩31,777 | -0.50% | 9.6천 |
|---|
| 2026.07.30 | ₩30,892 | ₩31,683 | ₩30,892 | ₩31,643 | +2.43% | 3만 |
|---|
| 2026.07.29 | ₩31,402 | ₩31,563 | ₩30,811 | ₩31,026 | -1.20% | 2만 |
|---|
| 2026.07.28 | ₩32,059 | ₩32,193 | ₩31,616 | ₩31,831 | -0.71% | 2.3만 |
|---|
| 2026.07.27 | ₩32,596 | ₩32,596 | ₩32,086 | ₩32,086 | -1.56% | 8.3천 |
|---|
| 2026.07.24 | ₩32,515 | ₩32,931 | ₩32,515 | ₩32,528 | +0.04% | 3.2천 |
|---|
| 2026.07.23 | ₩32,716 | ₩33,253 | ₩32,582 | ₩32,582 | -0.41% | 3.1천 |
|---|
| 2026.07.22 | ₩33,481 | ₩33,481 | ₩32,730 | ₩32,985 | -1.48% | 1.7만 |
|---|
| 2026.07.21 | ₩32,555 | ₩33,280 | ₩32,555 | ₩33,011 | +1.40% | 1.8만 |
|---|
| 2026.07.20 | ₩32,260 | ₩33,011 | ₩32,180 | ₩32,207 | -0.17% | 2.1만 |
|---|
| 2026.07.17 | ₩32,059 | ₩32,730 | ₩32,059 | ₩32,180 | +0.38% | 1.9만 |
|---|
| 2026.07.16 | ₩33,011 | ₩33,427 | ₩32,515 | ₩32,515 | -1.50% | 2.3만 |
|---|
| 2026.07.15 | ₩33,347 | ₩33,870 | ₩33,213 | ₩33,266 | -0.24% | 1.7만 |
|---|
| 2026.07.14 | ₩33,400 | ₩33,400 | ₩33,266 | ₩33,280 | -0.36% | 1.4만 |
|---|
| 2026.07.13 | ₩33,736 | ₩33,763 | ₩33,199 | ₩33,199 | -1.59% | 2.1만 |
|---|
| 2026.07.10 | ₩33,977 | ₩33,977 | ₩33,427 | ₩33,602 | -1.11% | 1.1만 |
|---|
| 2026.07.09 | ₩33,722 | ₩34,138 | ₩33,722 | ₩33,763 | +0.12% | 4.9천 |
|---|
| 2026.07.08 | ₩33,360 | ₩33,387 | ₩33,226 | ₩33,374 | +0.04% | 7.4천 |
|---|
| 2026.07.07 | ₩33,561 | ₩33,924 | ₩33,535 | ₩33,548 | -0.04% | 1.3만 |
|---|
| 2026.07.06 | ₩33,695 | ₩34,366 | ₩33,695 | ₩33,789 | +0.28% | 1.2만 |
|---|
| 2026.07.02 | ₩34,286 | ₩34,862 | ₩33,615 | ₩33,736 | -1.60% | 1.9만 |
|---|
| 2026.07.01 | ₩34,876 | ₩35,439 | ₩34,152 | ₩34,648 | -0.65% | 2.5만 |
|---|
| 2026.06.30 | ₩34,433 | ₩34,862 | ₩34,433 | ₩34,862 | +1.25% | 6.2천 |
|---|
| 2026.06.29 | ₩34,527 | ₩34,608 | ₩34,219 | ₩34,406 | -0.35% | 6.2천 |
|---|
| 2026.06.26 | ₩34,849 | ₩34,849 | ₩34,071 | ₩34,071 | -2.23% | 1.2만 |
|---|
| 2026.06.25 | ₩34,836 | ₩35,144 | ₩34,473 | ₩34,473 | -1.04% | 1.2만 |
|---|
| 2026.06.24 | ₩34,500 | ₩35,077 | ₩34,353 | ₩34,380 | -0.35% | 1.3만 |
|---|
| 2026.06.23 | ₩34,715 | ₩35,278 | ₩34,326 | ₩34,634 | -0.23% | 1.7만 |
|---|
| 2026.06.22 | ₩35,158 | ₩35,292 | ₩35,010 | ₩35,023 | -0.38% | 7.2천 |
|---|
| 2026.06.18 | ₩35,386 | ₩35,386 | ₩34,836 | ₩34,970 | -1.18% | 9.6천 |
|---|
| 2026.06.17 | ₩34,634 | ₩35,077 | ₩34,608 | ₩34,608 | -0.08% | 7.9천 |
|---|
| 2026.06.16 | ₩34,862 | ₩35,010 | ₩34,406 | ₩35,010 | +0.42% | 9천 |
|---|
| 2026.06.15 | ₩34,500 | ₩34,862 | ₩34,406 | ₩34,541 | +0.12% | 7천 |
|---|
| 2026.06.12 | ₩34,420 | ₩34,809 | ₩33,937 | ₩34,232 | -0.55% | 4.3만 |
|---|
| 2026.06.11 | ₩33,400 | ₩34,031 | ₩33,400 | ₩33,897 | +1.49% | 1.5만 |
|---|
| 2026.06.10 | ₩33,548 | ₩34,527 | ₩33,132 | ₩33,145 | -1.20% | 3만 |
|---|
| 2026.06.09 | ₩34,702 | ₩35,131 | ₩33,695 | ₩34,058 | -1.86% | 1.7만 |
|---|
| 2026.06.08 | ₩34,675 | ₩35,493 | ₩34,353 | ₩34,353 | -0.93% | 1.7만 |
|---|
| 2026.06.05 | ₩35,225 | ₩35,654 | ₩34,541 | ₩34,621 | -1.71% | 2.1만 |
|---|
| 2026.06.04 | ₩35,506 | ₩35,775 | ₩35,278 | ₩35,493 | -0.04% | 1.1만 |
|---|
| 2026.06.03 | ₩36,231 | ₩36,298 | ₩35,869 | ₩35,869 | -1.00% | 2.1만 |
|---|
| 2026.06.02 | ₩35,962 | ₩36,660 | ₩35,949 | ₩36,003 | +0.11% | 2.9만 |
|---|
| 2026.06.01 | ₩35,265 | ₩35,761 | ₩35,265 | ₩35,694 | +1.22% | 1.5만 |
|---|
| 2026.05.29 | ₩35,305 | ₩35,587 | ₩35,292 | ₩35,453 | +0.42% | 1.9만 |
|---|
| 2026.05.28 | ₩34,567 | ₩35,547 | ₩34,567 | ₩35,292 | +2.10% | 1.4만 |
|---|
| 2026.05.27 | ₩34,956 | ₩35,050 | ₩34,594 | ₩34,849 | -0.31% | 1.5만 |
|---|
| 2026.05.26 | ₩34,366 | ₩34,876 | ₩34,366 | ₩34,675 | +0.90% | 2.7만 |
|---|
| 2026.05.22 | ₩34,098 | ₩34,272 | ₩34,098 | ₩34,111 | +0.04% | 2.3만 |
|---|
| 2026.05.21 | ₩33,239 | ₩33,897 | ₩33,239 | ₩33,883 | +1.94% | 1.5만 |
|---|
| 2026.05.20 | ₩33,293 | ₩33,427 | ₩33,132 | ₩33,266 | -0.08% | 6.4천 |
|---|
| 2026.05.19 | ₩32,528 | ₩32,824 | ₩32,367 | ₩32,797 | +0.82% | 8.2천 |
|---|
| 2026.05.18 | ₩33,991 | ₩33,991 | ₩32,743 | ₩32,756 | -3.63% | 2.4만 |
|---|
| 2026.05.15 | ₩34,245 | ₩34,245 | ₩33,722 | ₩33,803 | -1.29% | 3.2만 |
|---|
| 2026.05.14 | ₩34,138 | ₩34,353 | ₩33,964 | ₩34,353 | +0.63% | 1.5만 |
|---|
| 2026.05.13 | ₩33,615 | ₩34,125 | ₩33,615 | ₩34,125 | +1.52% | 2만 |
|---|
| 2026.05.12 | ₩33,897 | ₩33,897 | ₩33,065 | ₩33,508 | -1.15% | 1.9만 |
|---|
| 2026.05.11 | ₩33,333 | ₩33,977 | ₩33,333 | ₩33,910 | +1.73% | 2.1만 |
|---|
| 2026.05.08 | ₩33,521 | ₩33,628 | ₩33,333 | ₩33,467 | -0.16% | 6천 |
|---|
| 2026.05.07 | ₩33,856 | ₩33,856 | ₩33,306 | ₩33,521 | -0.99% | 1.8만 |
|---|
| 2026.05.06 | ₩33,481 | ₩33,682 | ₩33,226 | ₩33,682 | +0.60% | 1.9만 |
|---|
| 2026.05.05 | ₩33,145 | ₩33,145 | ₩33,038 | ₩33,132 | -0.04% | 2만 |
|---|
| 2026.05.04 | ₩33,052 | ₩33,105 | ₩31,992 | ₩32,703 | -1.06% | 3.8만 |
|---|
| 2026.05.01 | ₩32,528 | ₩33,078 | ₩32,448 | ₩32,850 | +0.99% | 1.8만 |
|---|
| 2026.04.30 | ₩32,783 | ₩32,783 | ₩32,046 | ₩32,475 | -0.94% | 7천 |
|---|
| 2026.04.29 | ₩32,005 | ₩32,488 | ₩31,978 | ₩32,327 | +1.01% | 3.9천 |
|---|
| 2026.04.28 | ₩32,247 | ₩32,488 | ₩31,858 | ₩32,166 | -0.25% | 5.5천 |
|---|
| 2026.04.27 | ₩32,367 | ₩32,515 | ₩32,032 | ₩32,354 | -0.04% | 1.6만 |
|---|
| 2026.04.24 | ₩32,676 | ₩32,676 | ₩32,153 | ₩32,300 | -1.15% | 9.3천 |
|---|
| 2026.04.23 | ₩32,099 | ₩32,569 | ₩31,978 | ₩32,072 | -0.08% | 7.9천 |
|---|
| 2026.04.22 | ₩32,072 | ₩32,314 | ₩32,059 | ₩32,072 | 0.00% | 1.6만 |
|---|
| 2026.04.21 | ₩32,233 | ₩32,783 | ₩31,898 | ₩31,898 | -1.04% | 1.7만 |
|---|
| 2026.04.20 | ₩31,871 | ₩32,220 | ₩31,871 | ₩32,005 | +0.42% | 4천 |
|---|
| 2026.04.17 | ₩32,274 | ₩32,354 | ₩31,965 | ₩31,965 | -0.96% | 2.2만 |
|---|
| 2026.04.16 | ₩32,113 | ₩32,113 | ₩31,522 | ₩31,925 | -0.58% | 1.4만 |
|---|
| 2026.04.15 | ₩31,871 | ₩32,019 | ₩31,402 | ₩31,496 | -1.18% | 1.6만 |
|---|
| 2026.04.14 | ₩31,375 | ₩31,804 | ₩31,214 | ₩31,670 | +0.94% | 1.9만 |
|---|
| 2026.04.13 | ₩31,268 | ₩31,361 | ₩30,651 | ₩31,348 | +0.26% | 1.6만 |
|---|
| 2026.04.10 | ₩31,657 | ₩31,657 | ₩31,053 | ₩31,361 | -0.93% | 1.4만 |
|---|
| 2026.04.09 | ₩30,637 | ₩31,683 | ₩30,610 | ₩31,683 | +3.42% | 8.1만 |
|---|
| 2026.04.08 | ₩30,101 | ₩30,771 | ₩29,658 | ₩30,329 | +0.76% | 2.8만 |
|---|
| 2026.04.07 | ₩29,054 | ₩29,296 | ₩28,853 | ₩29,215 | +0.55% | 1.6만 |
|---|
| 2026.04.06 | ₩29,054 | ₩29,484 | ₩29,054 | ₩29,054 | 0.00% | 1.2만 |
|---|
| 2026.04.02 | ₩29,001 | ₩29,175 | ₩28,638 | ₩29,054 | +0.19% | 2.6만 |
|---|
| 2026.04.01 | ₩28,866 | ₩29,765 | ₩28,692 | ₩29,551 | +2.37% | 1.3만 |
|---|
| 2026.03.31 | ₩28,343 | ₩28,893 | ₩28,343 | ₩28,893 | +1.94% | 3.6만 |
|---|
| 2026.03.30 | ₩28,840 | ₩28,974 | ₩28,504 | ₩28,504 | -1.16% | 1.6만 |
|---|
| 2026.03.27 | ₩28,585 | ₩29,135 | ₩28,585 | ₩29,135 | +1.92% | 2.1만 |
|---|
| 2026.03.26 | ₩29,940 | ₩30,047 | ₩28,732 | ₩28,732 | -4.03% | 7.1천 |
|---|
| 2026.03.25 | ₩29,846 | ₩30,262 | ₩29,846 | ₩30,114 | +0.90% | 1.6만 |
|---|
| 2026.03.24 | ₩29,135 | ₩29,832 | ₩29,135 | ₩29,685 | +1.89% | 3.1만 |
|---|
| 2026.03.23 | ₩30,007 | ₩30,007 | ₩28,974 | ₩29,135 | -2.91% | 1.7만 |
|---|
| 2026.03.20 | ₩29,403 | ₩29,551 | ₩28,920 | ₩28,947 | -1.55% | 1.7만 |
|---|
| 2026.03.19 | ₩29,779 | ₩29,926 | ₩29,121 | ₩29,591 | -0.63% | 1.2만 |
|---|
| 2026.03.18 | ₩29,577 | ₩30,033 | ₩29,577 | ₩29,792 | +0.73% | 8.4천 |
|---|
| 2026.03.17 | ₩30,208 | ₩30,208 | ₩29,792 | ₩29,819 | -1.29% | 1.3만 |
|---|
| 2026.03.16 | ₩30,852 | ₩30,852 | ₩30,275 | ₩30,436 | -1.35% | 1.3만 |
|---|
| 2026.03.13 | ₩30,624 | ₩30,798 | ₩29,966 | ₩29,966 | -2.15% | 1.3만 |
|---|
| 2026.03.12 | ₩30,101 | ₩30,436 | ₩29,980 | ₩30,342 | +0.80% | 1만 |
|---|
| 2026.03.11 | ₩29,738 | ₩30,262 | ₩29,738 | ₩30,154 | +1.40% | 2.3천 |
|---|
| 2026.03.10 | ₩29,296 | ₩30,490 | ₩29,296 | ₩29,551 | +0.87% | 1.5만 |
|---|
| 2026.03.09 | ₩29,457 | ₩29,644 | ₩29,309 | ₩29,349 | -0.36% | 6.6천 |
|---|
| 2026.03.06 | ₩30,033 | ₩30,033 | ₩29,282 | ₩29,282 | -2.50% | 4.7천 |
|---|
| 2026.03.05 | ₩30,543 | ₩30,892 | ₩29,966 | ₩30,181 | -1.19% | 5.5천 |
|---|
| 2026.03.04 | ₩30,704 | ₩30,879 | ₩30,476 | ₩30,651 | -0.17% | 1만 |
|---|
| 2026.03.03 | ₩31,147 | ₩31,147 | ₩30,262 | ₩30,262 | -2.84% | 9.4천 |
|---|
| 2026.03.02 | ₩30,449 | ₩30,986 | ₩30,449 | ₩30,825 | +1.23% | 6.8천 |
|---|
| 2026.02.27 | ₩30,852 | ₩30,852 | ₩30,516 | ₩30,557 | -0.96% | 7.5천 |
|---|
| 2026.02.26 | ₩31,375 | ₩31,375 | ₩30,959 | ₩31,080 | -0.94% | 1.8만 |
|---|
| 2026.02.25 | ₩31,402 | ₩31,724 | ₩31,187 | ₩31,469 | +0.21% | 1.3만 |
|---|
| 2026.02.24 | ₩30,959 | ₩31,254 | ₩30,852 | ₩30,986 | +0.09% | 1.9만 |
|---|
| 2026.02.23 | ₩31,241 | ₩31,375 | ₩30,838 | ₩30,959 | -0.90% | 1.4만 |
|---|
| 2026.02.20 | ₩31,281 | ₩31,482 | ₩31,093 | ₩31,268 | -0.04% | 6.6천 |
|---|
| 2026.02.19 | ₩31,335 | ₩31,791 | ₩31,053 | ₩31,268 | -0.21% | 1만 |
|---|
| 2026.02.18 | ₩31,442 | ₩31,442 | ₩31,200 | ₩31,200 | -0.77% | 1.4만 |
|---|
| 2026.02.17 | ₩31,616 | ₩31,616 | ₩31,241 | ₩31,241 | -1.19% | 4.9천 |
|---|
| 2026.02.13 | ₩31,549 | ₩31,549 | ₩31,107 | ₩31,375 | -0.55% | 1.3만 |
|---|
| 2026.02.12 | ₩31,603 | ₩31,697 | ₩31,388 | ₩31,576 | -0.08% | 7.4천 |
|---|
| 2026.02.11 | ₩31,818 | ₩32,046 | ₩31,455 | ₩31,455 | -1.14% | 8.2천 |
|---|
| 2026.02.10 | ₩31,911 | ₩31,911 | ₩31,442 | ₩31,643 | -0.84% | 1.1만 |
|---|
| 2026.02.09 | ₩31,268 | ₩31,563 | ₩31,120 | ₩31,361 | +0.30% | 1.5만 |
|---|
| 2026.02.06 | ₩31,053 | ₩31,147 | ₩30,865 | ₩30,932 | -0.39% | 4.9만 |
|---|
| 2026.02.05 | ₩31,040 | ₩31,174 | ₩31,013 | ₩31,133 | +0.30% | 8.5천 |
|---|
| 2026.02.04 | ₩31,844 | ₩31,965 | ₩31,388 | ₩31,388 | -1.43% | 2.1만 |
|---|
| 2026.02.03 | ₩32,327 | ₩32,327 | ₩31,670 | ₩31,670 | -2.03% | 1.7만 |
|---|
| 2026.02.02 | ₩32,354 | ₩32,354 | ₩31,992 | ₩32,019 | -1.04% | 2.1만 |
|---|
| 2026.01.30 | ₩32,139 | ₩32,542 | ₩32,139 | ₩32,528 | +1.21% | 2.9만 |
|---|
| 2026.01.29 | ₩32,931 | ₩32,931 | ₩32,086 | ₩32,515 | -1.26% | 2.4만 |
|---|
| 2026.01.28 | ₩32,435 | ₩32,837 | ₩32,300 | ₩32,810 | +1.16% | 1.5만 |
|---|
| 2026.01.27 | ₩31,952 | ₩32,166 | ₩31,952 | ₩32,166 | +0.67% | 1만 |
|---|
| 2026.01.26 | ₩32,099 | ₩32,099 | ₩31,965 | ₩32,086 | -0.04% | 9.6천 |
|---|
| 2026.01.23 | ₩31,938 | ₩31,992 | ₩31,737 | ₩31,992 | +0.17% | 1.2만 |
|---|
| 2026.01.22 | ₩31,724 | ₩31,965 | ₩31,683 | ₩31,925 | +0.63% | 1.3만 |
|---|
| 2026.01.21 | ₩31,536 | ₩31,952 | ₩31,388 | ₩31,683 | +0.47% | 2.1만 |
|---|
| 2026.01.20 | ₩31,724 | ₩31,764 | ₩31,589 | ₩31,603 | -0.38% | 1만 |
|---|
| 2026.01.16 | ₩31,818 | ₩31,818 | ₩31,589 | ₩31,804 | -0.04% | 8.3천 |
|---|
| 2026.01.15 | ₩31,844 | ₩32,046 | ₩31,657 | ₩31,818 | -0.08% | 1.3만 |
|---|
| 2026.01.14 | ₩31,657 | ₩31,657 | ₩31,268 | ₩31,442 | -0.68% | 8.5천 |
|---|
| 2026.01.13 | ₩31,522 | ₩31,536 | ₩31,348 | ₩31,429 | -0.30% | 1.1만 |
|---|
| 2026.01.12 | ₩31,053 | ₩31,469 | ₩30,879 | ₩31,281 | +0.73% | 1.3만 |
|---|
| 2026.01.09 | ₩30,369 | ₩31,040 | ₩30,369 | ₩31,026 | +2.16% | 1.2만 |
|---|
| 2026.01.08 | ₩30,449 | ₩30,677 | ₩30,007 | ₩30,369 | -0.26% | 1.2만 |
|---|
| 2026.01.07 | ₩30,624 | ₩30,691 | ₩30,221 | ₩30,342 | -0.92% | 2.2만 |
|---|
| 2026.01.06 | ₩30,060 | ₩30,651 | ₩30,033 | ₩30,543 | +1.61% | 1.4만 |
|---|
| 2026.01.05 | ₩30,007 | ₩30,007 | ₩29,564 | ₩30,007 | 0.00% | 1.5만 |
|---|
| 2026.01.02 | ₩29,953 | ₩29,953 | ₩29,470 | ₩29,524 | -1.43% | 1.1만 |
|---|
| 2025.12.31 | ₩29,644 | ₩30,033 | ₩29,443 | ₩29,644 | 0.00% | 1.4만 |
|---|
| 2025.12.30 | ₩29,390 | ₩29,698 | ₩29,390 | ₩29,685 | +1.00% | 1.3만 |
|---|
| 2025.12.29 | ₩29,618 | ₩29,765 | ₩29,416 | ₩29,604 | -0.05% | 6.6천 |
|---|
| 2025.12.26 | ₩29,819 | ₩30,382 | ₩29,577 | ₩29,752 | -0.22% | 2.3만 |
|---|
| 2025.12.24 | ₩29,738 | ₩30,208 | ₩29,738 | ₩29,873 | +0.45% | 6.8천 |
|---|
| 2025.12.23 | ₩30,154 | ₩30,369 | ₩29,725 | ₩29,926 | -0.76% | 1.1만 |
|---|
| 2025.12.22 | ₩29,564 | ₩29,899 | ₩29,564 | ₩29,819 | +0.86% | 2.8만 |
|---|
| 2025.12.19 | ₩29,484 | ₩29,564 | ₩29,242 | ₩29,537 | +0.18% | 1.8만 |
|---|
| 2025.12.18 | ₩28,370 | ₩29,390 | ₩28,370 | ₩29,054 | +2.41% | 9.6천 |
|---|
| 2025.12.17 | ₩29,296 | ₩29,296 | ₩28,652 | ₩28,652 | -2.20% | 2.1만 |
|---|
| 2025.12.16 | ₩29,162 | ₩29,390 | ₩29,162 | ₩29,269 | +0.37% | 8.9천 |
|---|
| 2025.12.15 | ₩29,832 | ₩29,846 | ₩29,457 | ₩29,457 | -1.26% | 1.8만 |
|---|
| 2025.12.12 | ₩30,154 | ₩30,194 | ₩29,913 | ₩30,141 | -0.04% | 2만 |
|---|
| 2025.12.11 | ₩29,792 | ₩30,141 | ₩29,792 | ₩30,141 | +1.17% | 9.8천 |
|---|
| 2025.12.10 | ₩30,154 | ₩30,248 | ₩29,846 | ₩30,074 | -0.27% | 3.6만 |
|---|
| 2025.12.09 | ₩30,033 | ₩30,275 | ₩29,913 | ₩30,127 | +0.31% | 3.2만 |
|---|
| 2025.12.08 | ₩30,355 | ₩30,355 | ₩29,953 | ₩29,966 | -1.28% | 2.3만 |
|---|
| 2025.12.05 | ₩30,315 | ₩30,624 | ₩30,235 | ₩30,382 | +0.22% | 1.1만 |
|---|
| 2025.12.04 | ₩29,953 | ₩30,181 | ₩29,859 | ₩30,181 | +0.76% | 1.9만 |
|---|
| 2025.12.03 | ₩29,551 | ₩29,819 | ₩29,551 | ₩29,792 | +0.82% | 1.2만 |
|---|
| 2025.12.02 | ₩29,658 | ₩29,899 | ₩29,457 | ₩29,564 | -0.32% | 1.5만 |
|---|
| 2025.12.01 | ₩29,470 | ₩29,792 | ₩29,470 | ₩29,658 | +0.64% | 1.3만 |
|---|
| 2025.11.28 | ₩29,685 | ₩29,712 | ₩29,081 | ₩29,712 | +0.09% | 1.4만 |
|---|
| 2025.11.26 | ₩29,202 | ₩29,685 | ₩28,706 | ₩28,706 | -1.70% | 6천 |
|---|
| 2025.11.25 | ₩29,054 | ₩29,242 | ₩28,880 | ₩28,880 | -0.60% | 2.4만 |
|---|
| 2025.11.24 | ₩28,625 | ₩29,054 | ₩28,249 | ₩29,027 | +1.41% | 3만 |
|---|
| 2025.11.21 | ₩28,799 | ₩29,121 | ₩28,598 | ₩28,598 | -0.70% | 1.2만 |
|---|
| 2025.11.20 | ₩29,564 | ₩29,712 | ₩28,920 | ₩28,974 | -2.00% | 1.1만 |
|---|
| 2025.11.19 | ₩29,269 | ₩29,658 | ₩28,920 | ₩29,135 | -0.46% | 1.4만 |
|---|
| 2025.11.18 | ₩28,826 | ₩29,121 | ₩28,706 | ₩29,121 | +1.02% | 1.3만 |
|---|
| 2025.11.17 | ₩29,215 | ₩29,470 | ₩28,866 | ₩29,014 | -0.69% | 3.4만 |
|---|
| 2025.11.14 | ₩29,175 | ₩29,604 | ₩29,148 | ₩29,148 | -0.09% | 1.3만 |
|---|
| 2025.11.13 | ₩30,852 | ₩30,852 | ₩29,658 | ₩29,725 | -3.65% | 2.2만 |
|---|
| 2025.11.12 | ₩31,509 | ₩31,724 | ₩30,731 | ₩30,811 | -2.21% | 7.7만 |
|---|
| 2025.11.11 | ₩31,737 | ₩31,737 | ₩31,415 | ₩31,616 | -0.38% | 8.7천 |
|---|
| 2025.11.10 | ₩31,174 | ₩31,750 | ₩31,174 | ₩31,750 | +1.85% | 2.5만 |
|---|
| 2025.11.07 | ₩31,147 | ₩31,160 | ₩30,651 | ₩30,879 | -0.86% | 1.5만 |
|---|
| 2025.11.06 | ₩31,710 | ₩31,764 | ₩31,227 | ₩31,227 | -1.52% | 1.8만 |
|---|
| 2025.11.05 | ₩31,361 | ₩31,536 | ₩31,361 | ₩31,482 | +0.38% | 8천 |
|---|
| 2025.11.04 | ₩31,978 | ₩31,978 | ₩31,455 | ₩31,589 | -1.22% | 1.6만 |
|---|
| 2025.11.03 | ₩31,818 | ₩32,005 | ₩31,737 | ₩31,978 | +0.51% | 1.8만 |
|---|
| 2025.10.31 | ₩31,697 | ₩31,750 | ₩31,616 | ₩31,697 | 0.00% | 5.2천 |
|---|
| 2025.10.30 | ₩32,019 | ₩32,019 | ₩31,710 | ₩31,777 | -0.75% | 2만 |
|---|
| 2025.10.29 | ₩31,804 | ₩31,898 | ₩31,710 | ₩31,777 | -0.08% | 2.4만 |
|---|
| 2025.10.28 | ₩31,576 | ₩31,791 | ₩31,536 | ₩31,750 | +0.55% | 1.8만 |
|---|
| 2025.10.27 | ₩31,469 | ₩31,563 | ₩31,241 | ₩31,335 | -0.43% | 1.7만 |
|---|
| 2025.10.24 | ₩31,066 | ₩31,335 | ₩30,771 | ₩31,214 | +0.47% | 2.3만 |
|---|
| 2025.10.23 | ₩30,396 | ₩30,865 | ₩30,396 | ₩30,557 | +0.53% | 3만 |
|---|
| 2025.10.22 | ₩31,241 | ₩31,670 | ₩30,583 | ₩30,610 | -2.02% | 3.8만 |
|---|
| 2025.10.21 | ₩31,831 | ₩31,831 | ₩31,321 | ₩31,469 | -1.14% | 1.6만 |
|---|
| 2025.10.20 | ₩31,254 | ₩31,549 | ₩31,254 | ₩31,415 | +0.52% | 1만 |
|---|
| 2025.10.17 | ₩31,657 | ₩31,657 | ₩31,187 | ₩31,281 | -1.19% | 9.6천 |
|---|
| 2025.10.16 | ₩31,764 | ₩32,032 | ₩31,522 | ₩31,657 | -0.34% | 4.6만 |
|---|
| 2025.10.15 | ₩31,750 | ₩31,978 | ₩31,254 | ₩31,563 | -0.59% | 6만 |
|---|
| 2025.10.14 | ₩31,107 | ₩31,724 | ₩30,999 | ₩31,496 | +1.25% | 1.5만 |
|---|
| 2025.10.13 | ₩31,133 | ₩31,657 | ₩31,120 | ₩31,482 | +1.12% | 8.2천 |
|---|
| 2025.10.10 | ₩31,536 | ₩31,724 | ₩30,852 | ₩30,852 | -2.17% | 2.6만 |
|---|