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 | ₩30,926 | ₩31,435 | ₩30,872 | ₩31,127 | +0.65% | 2.1만 |
| 2026.10.08 | ₩31,476 | ₩31,744 | ₩30,738 | ₩30,886 | -1.87% | 2.5만 |
| 2026.10.07 | ₩31,449 | ₩31,824 | ₩31,261 | ₩31,476 | +0.09% | 9.5천 |
| 2026.10.06 | ₩31,355 | ₩31,717 | ₩31,073 | ₩31,596 | +0.77% | 9.1천 |
| 2026.10.05 | ₩30,886 | ₩31,073 | ₩30,805 | ₩31,046 | +0.52% | 2.6만 |
| 2026.10.02 | ₩30,617 | ₩31,234 | ₩30,523 | ₩30,899 | +0.92% | 1.8만 |
| 2026.10.01 | ₩30,644 | ₩30,872 | ₩30,537 | ₩30,550 | -0.31% | 1.4만 |
| 2026.09.30 | ₩30,979 | ₩31,167 | ₩30,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,953 |
| -0.09% |
| 1.5만 |
| 2026.09.29 | ₩30,966 | ₩31,073 | ₩30,738 | ₩30,912 | -0.17% | 1.2만 |
|---|
| 2026.09.28 | ₩31,637 | ₩31,717 | ₩30,912 | ₩30,912 | -2.29% | 7.5천 |
|---|
| 2026.09.25 | ₩32,455 | ₩32,455 | ₩31,569 | ₩31,905 | -1.69% | 7.1천 |
|---|
| 2026.09.24 | ₩32,522 | ₩32,522 | ₩31,395 | ₩32,227 | -0.91% | 1.4만 |
|---|
| 2026.09.23 | ₩33,018 | ₩33,018 | ₩31,932 | ₩32,388 | -1.91% | 2만 |
|---|
| 2026.09.22 | ₩32,334 | ₩33,058 | ₩32,334 | ₩32,656 | +1.00% | 6.3천 |
|---|
| 2026.09.21 | ₩32,213 | ₩32,334 | ₩32,186 | ₩32,334 | +0.37% | 2.3천 |
|---|
| 2026.09.18 | ₩32,253 | ₩32,441 | ₩31,744 | ₩31,771 | -1.50% | 3.2천 |
|---|
| 2026.09.17 | ₩31,985 | ₩32,160 | ₩31,663 | ₩31,999 | +0.04% | 6.4천 |
|---|
| 2026.09.16 | ₩31,516 | ₩32,066 | ₩31,449 | ₩32,066 | +1.74% | 1.1만 |
|---|
| 2026.09.15 | ₩31,958 | ₩32,347 | ₩31,865 | ₩31,958 | 0.00% | 5.6천 |
|---|
| 2026.09.14 | ₩32,629 | ₩32,870 | ₩32,173 | ₩32,173 | -1.40% | 7.6천 |
|---|
| 2026.09.11 | ₩32,884 | ₩32,884 | ₩32,522 | ₩32,884 | 0.00% | 2.2천 |
|---|
| 2026.09.10 | ₩32,790 | ₩33,125 | ₩32,656 | ₩32,683 | -0.33% | 1.1만 |
|---|
| 2026.09.09 | ₩33,165 | ₩33,286 | ₩33,085 | ₩33,085 | -0.24% | 6.1천 |
|---|
| 2026.09.08 | ₩33,179 | ₩33,232 | ₩32,991 | ₩33,125 | -0.16% | 1.7만 |
|---|
| 2026.09.04 | ₩33,232 | ₩33,232 | ₩32,508 | ₩32,508 | -2.18% | 3.3천 |
|---|
| 2026.09.03 | ₩32,575 | ₩32,817 | ₩32,495 | ₩32,709 | +0.41% | 4.5천 |
|---|
| 2026.09.02 | ₩32,414 | ₩32,616 | ₩32,414 | ₩32,414 | 0.00% | 1.8천 |
|---|
| 2026.09.01 | ₩33,219 | ₩33,219 | ₩32,200 | ₩32,200 | -3.07% | 1.6만 |
|---|
| 2026.08.31 | ₩33,112 | ₩33,112 | ₩32,334 | ₩32,522 | -1.78% | 2.3만 |
|---|
| 2026.08.28 | ₩33,407 | ₩33,447 | ₩33,192 | ₩33,313 | -0.28% | 6천 |
|---|
| 2026.08.27 | ₩33,447 | ₩33,447 | ₩33,192 | ₩33,407 | -0.12% | 1.1만 |
|---|
| 2026.08.26 | ₩33,246 | ₩33,635 | ₩32,991 | ₩33,165 | -0.24% | 1.9만 |
|---|
| 2026.08.25 | ₩33,072 | ₩33,487 | ₩33,072 | ₩33,300 | +0.69% | 1만 |
|---|
| 2026.08.24 | ₩33,300 | ₩33,407 | ₩33,058 | ₩33,058 | -0.72% | 4.6천 |
|---|
| 2026.08.21 | ₩33,313 | ₩33,541 | ₩33,259 | ₩33,273 | -0.12% | 6천 |
|---|
| 2026.08.20 | ₩33,541 | ₩34,144 | ₩33,206 | ₩33,206 | -1.00% | 2.7만 |
|---|
| 2026.08.19 | ₩34,051 | ₩34,051 | ₩33,514 | ₩33,742 | -0.91% | 1.9만 |
|---|
| 2026.08.18 | ₩34,118 | ₩34,413 | ₩33,890 | ₩34,104 | -0.04% | 9.2천 |
|---|
| 2026.08.17 | ₩34,667 | ₩34,667 | ₩34,292 | ₩34,439 | -0.66% | 6천 |
|---|
| 2026.08.14 | ₩34,252 | ₩34,480 | ₩33,876 | ₩34,238 | -0.04% | 3만 |
|---|
| 2026.08.13 | ₩34,520 | ₩34,734 | ₩34,144 | ₩34,279 | -0.70% | 1.7만 |
|---|
| 2026.08.12 | ₩33,823 | ₩34,667 | ₩33,823 | ₩34,346 | +1.55% | 4.3만 |
|---|
| 2026.08.11 | ₩33,460 | ₩33,836 | ₩33,380 | ₩33,380 | -0.24% | 1.1만 |
|---|
| 2026.08.10 | ₩33,098 | ₩33,729 | ₩33,098 | ₩33,407 | +0.93% | 6.1만 |
|---|
| 2026.08.07 | ₩32,750 | ₩33,273 | ₩32,616 | ₩33,085 | +1.02% | 3.5만 |
|---|
| 2026.08.06 | ₩32,817 | ₩32,991 | ₩32,548 | ₩32,548 | -0.82% | 1.5만 |
|---|
| 2026.08.05 | ₩33,286 | ₩33,528 | ₩32,857 | ₩32,857 | -1.29% | 2.6만 |
|---|
| 2026.08.04 | ₩32,602 | ₩33,112 | ₩32,025 | ₩32,857 | +0.78% | 5만 |
|---|
| 2026.08.03 | ₩32,012 | ₩32,414 | ₩31,891 | ₩32,321 | +0.96% | 1.6만 |
|---|
| 2026.07.31 | ₩31,932 | ₩31,958 | ₩31,502 | ₩31,771 | -0.50% | 9.6천 |
|---|
| 2026.07.30 | ₩30,886 | ₩31,677 | ₩30,886 | ₩31,637 | +2.43% | 3만 |
|---|
| 2026.07.29 | ₩31,395 | ₩31,556 | ₩30,805 | ₩31,020 | -1.20% | 2만 |
|---|
| 2026.07.28 | ₩32,052 | ₩32,186 | ₩31,610 | ₩31,824 | -0.71% | 2.3만 |
|---|
| 2026.07.27 | ₩32,589 | ₩32,589 | ₩32,079 | ₩32,079 | -1.56% | 8.3천 |
|---|
| 2026.07.24 | ₩32,508 | ₩32,924 | ₩32,508 | ₩32,522 | +0.04% | 3.2천 |
|---|
| 2026.07.23 | ₩32,709 | ₩33,246 | ₩32,575 | ₩32,575 | -0.41% | 3.1천 |
|---|
| 2026.07.22 | ₩33,474 | ₩33,474 | ₩32,723 | ₩32,978 | -1.48% | 1.7만 |
|---|
| 2026.07.21 | ₩32,548 | ₩33,273 | ₩32,548 | ₩33,004 | +1.40% | 1.8만 |
|---|
| 2026.07.20 | ₩32,253 | ₩33,004 | ₩32,173 | ₩32,200 | -0.17% | 2.1만 |
|---|
| 2026.07.17 | ₩32,052 | ₩32,723 | ₩32,052 | ₩32,173 | +0.38% | 1.9만 |
|---|
| 2026.07.16 | ₩33,004 | ₩33,420 | ₩32,508 | ₩32,508 | -1.50% | 2.3만 |
|---|
| 2026.07.15 | ₩33,340 | ₩33,863 | ₩33,206 | ₩33,259 | -0.24% | 1.7만 |
|---|
| 2026.07.14 | ₩33,393 | ₩33,393 | ₩33,259 | ₩33,273 | -0.36% | 1.4만 |
|---|
| 2026.07.13 | ₩33,729 | ₩33,755 | ₩33,192 | ₩33,192 | -1.59% | 2.1만 |
|---|
| 2026.07.10 | ₩33,970 | ₩33,970 | ₩33,420 | ₩33,595 | -1.11% | 1.1만 |
|---|
| 2026.07.09 | ₩33,715 | ₩34,131 | ₩33,715 | ₩33,755 | +0.12% | 4.9천 |
|---|
| 2026.07.08 | ₩33,353 | ₩33,380 | ₩33,219 | ₩33,367 | +0.04% | 7.4천 |
|---|
| 2026.07.07 | ₩33,554 | ₩33,916 | ₩33,528 | ₩33,541 | -0.04% | 1.3만 |
|---|
| 2026.07.06 | ₩33,688 | ₩34,359 | ₩33,688 | ₩33,782 | +0.28% | 1.2만 |
|---|
| 2026.07.02 | ₩34,279 | ₩34,855 | ₩33,608 | ₩33,729 | -1.60% | 1.9만 |
|---|
| 2026.07.01 | ₩34,869 | ₩35,432 | ₩34,144 | ₩34,641 | -0.65% | 2.5만 |
|---|
| 2026.06.30 | ₩34,426 | ₩34,855 | ₩34,426 | ₩34,855 | +1.25% | 6.2천 |
|---|
| 2026.06.29 | ₩34,520 | ₩34,600 | ₩34,211 | ₩34,399 | -0.35% | 6.2천 |
|---|
| 2026.06.26 | ₩34,842 | ₩34,842 | ₩34,064 | ₩34,064 | -2.23% | 1.2만 |
|---|
| 2026.06.25 | ₩34,828 | ₩35,137 | ₩34,466 | ₩34,466 | -1.04% | 1.2만 |
|---|
| 2026.06.24 | ₩34,493 | ₩35,070 | ₩34,346 | ₩34,372 | -0.35% | 1.3만 |
|---|
| 2026.06.23 | ₩34,708 | ₩35,271 | ₩34,319 | ₩34,627 | -0.23% | 1.7만 |
|---|
| 2026.06.22 | ₩35,150 | ₩35,284 | ₩35,003 | ₩35,016 | -0.38% | 7.2천 |
|---|
| 2026.06.18 | ₩35,378 | ₩35,378 | ₩34,828 | ₩34,962 | -1.18% | 9.6천 |
|---|
| 2026.06.17 | ₩34,627 | ₩35,070 | ₩34,600 | ₩34,600 | -0.08% | 7.9천 |
|---|
| 2026.06.16 | ₩34,855 | ₩35,003 | ₩34,399 | ₩35,003 | +0.42% | 9천 |
|---|
| 2026.06.15 | ₩34,493 | ₩34,855 | ₩34,399 | ₩34,533 | +0.12% | 7천 |
|---|
| 2026.06.12 | ₩34,413 | ₩34,802 | ₩33,930 | ₩34,225 | -0.55% | 4.3만 |
|---|
| 2026.06.11 | ₩33,393 | ₩34,024 | ₩33,393 | ₩33,890 | +1.49% | 1.5만 |
|---|
| 2026.06.10 | ₩33,541 | ₩34,520 | ₩33,125 | ₩33,139 | -1.20% | 3만 |
|---|
| 2026.06.09 | ₩34,694 | ₩35,123 | ₩33,688 | ₩34,051 | -1.86% | 1.7만 |
|---|
| 2026.06.08 | ₩34,667 | ₩35,486 | ₩34,346 | ₩34,346 | -0.93% | 1.7만 |
|---|
| 2026.06.05 | ₩35,217 | ₩35,646 | ₩34,533 | ₩34,614 | -1.71% | 2.1만 |
|---|
| 2026.06.04 | ₩35,499 | ₩35,767 | ₩35,271 | ₩35,486 | -0.04% | 1.1만 |
|---|
| 2026.06.03 | ₩36,223 | ₩36,290 | ₩35,861 | ₩35,861 | -1.00% | 2.1만 |
|---|
| 2026.06.02 | ₩35,955 | ₩36,652 | ₩35,941 | ₩35,995 | +0.11% | 2.9만 |
|---|
| 2026.06.01 | ₩35,258 | ₩35,754 | ₩35,258 | ₩35,687 | +1.22% | 1.5만 |
|---|
| 2026.05.29 | ₩35,298 | ₩35,579 | ₩35,284 | ₩35,445 | +0.42% | 1.9만 |
|---|
| 2026.05.28 | ₩34,560 | ₩35,539 | ₩34,560 | ₩35,284 | +2.10% | 1.4만 |
|---|
| 2026.05.27 | ₩34,949 | ₩35,043 | ₩34,587 | ₩34,842 | -0.31% | 1.5만 |
|---|
| 2026.05.26 | ₩34,359 | ₩34,869 | ₩34,359 | ₩34,667 | +0.90% | 2.7만 |
|---|
| 2026.05.22 | ₩34,091 | ₩34,265 | ₩34,091 | ₩34,104 | +0.04% | 2.3만 |
|---|
| 2026.05.21 | ₩33,232 | ₩33,890 | ₩33,232 | ₩33,876 | +1.94% | 1.5만 |
|---|
| 2026.05.20 | ₩33,286 | ₩33,420 | ₩33,125 | ₩33,259 | -0.08% | 6.4천 |
|---|
| 2026.05.19 | ₩32,522 | ₩32,817 | ₩32,361 | ₩32,790 | +0.82% | 8.2천 |
|---|
| 2026.05.18 | ₩33,983 | ₩33,983 | ₩32,736 | ₩32,750 | -3.63% | 2.4만 |
|---|
| 2026.05.15 | ₩34,238 | ₩34,238 | ₩33,715 | ₩33,796 | -1.29% | 3.2만 |
|---|
| 2026.05.14 | ₩34,131 | ₩34,346 | ₩33,957 | ₩34,346 | +0.63% | 1.5만 |
|---|
| 2026.05.13 | ₩33,608 | ₩34,118 | ₩33,608 | ₩34,118 | +1.52% | 2만 |
|---|
| 2026.05.12 | ₩33,890 | ₩33,890 | ₩33,058 | ₩33,501 | -1.15% | 1.9만 |
|---|
| 2026.05.11 | ₩33,326 | ₩33,970 | ₩33,326 | ₩33,903 | +1.73% | 2.1만 |
|---|
| 2026.05.08 | ₩33,514 | ₩33,621 | ₩33,326 | ₩33,460 | -0.16% | 6천 |
|---|
| 2026.05.07 | ₩33,849 | ₩33,849 | ₩33,300 | ₩33,514 | -0.99% | 1.8만 |
|---|
| 2026.05.06 | ₩33,474 | ₩33,675 | ₩33,219 | ₩33,675 | +0.60% | 1.9만 |
|---|
| 2026.05.05 | ₩33,139 | ₩33,139 | ₩33,031 | ₩33,125 | -0.04% | 2만 |
|---|
| 2026.05.04 | ₩33,045 | ₩33,098 | ₩31,985 | ₩32,696 | -1.06% | 3.8만 |
|---|
| 2026.05.01 | ₩32,522 | ₩33,072 | ₩32,441 | ₩32,844 | +0.99% | 1.8만 |
|---|
| 2026.04.30 | ₩32,776 | ₩32,776 | ₩32,039 | ₩32,468 | -0.94% | 7천 |
|---|
| 2026.04.29 | ₩31,999 | ₩32,481 | ₩31,972 | ₩32,321 | +1.01% | 3.9천 |
|---|
| 2026.04.28 | ₩32,240 | ₩32,481 | ₩31,851 | ₩32,160 | -0.25% | 5.5천 |
|---|
| 2026.04.27 | ₩32,361 | ₩32,508 | ₩32,025 | ₩32,347 | -0.04% | 1.6만 |
|---|
| 2026.04.24 | ₩32,669 | ₩32,669 | ₩32,146 | ₩32,294 | -1.15% | 9.3천 |
|---|
| 2026.04.23 | ₩32,093 | ₩32,562 | ₩31,972 | ₩32,066 | -0.08% | 7.9천 |
|---|
| 2026.04.22 | ₩32,066 | ₩32,307 | ₩32,052 | ₩32,066 | 0.00% | 1.6만 |
|---|
| 2026.04.21 | ₩32,227 | ₩32,776 | ₩31,891 | ₩31,891 | -1.04% | 1.7만 |
|---|
| 2026.04.20 | ₩31,865 | ₩32,213 | ₩31,865 | ₩31,999 | +0.42% | 4천 |
|---|
| 2026.04.17 | ₩32,267 | ₩32,347 | ₩31,958 | ₩31,958 | -0.96% | 2.2만 |
|---|
| 2026.04.16 | ₩32,106 | ₩32,106 | ₩31,516 | ₩31,918 | -0.58% | 1.4만 |
|---|
| 2026.04.15 | ₩31,865 | ₩32,012 | ₩31,395 | ₩31,489 | -1.18% | 1.6만 |
|---|
| 2026.04.14 | ₩31,368 | ₩31,797 | ₩31,207 | ₩31,663 | +0.94% | 1.9만 |
|---|
| 2026.04.13 | ₩31,261 | ₩31,355 | ₩30,644 | ₩31,342 | +0.26% | 1.6만 |
|---|
| 2026.04.10 | ₩31,650 | ₩31,650 | ₩31,046 | ₩31,355 | -0.93% | 1.4만 |
|---|
| 2026.04.09 | ₩30,631 | ₩31,677 | ₩30,604 | ₩31,677 | +3.42% | 8.1만 |
|---|
| 2026.04.08 | ₩30,094 | ₩30,765 | ₩29,652 | ₩30,322 | +0.76% | 2.8만 |
|---|
| 2026.04.07 | ₩29,048 | ₩29,290 | ₩28,847 | ₩29,209 | +0.55% | 1.6만 |
|---|
| 2026.04.06 | ₩29,048 | ₩29,477 | ₩29,048 | ₩29,048 | 0.00% | 1.2만 |
|---|
| 2026.04.02 | ₩28,995 | ₩29,169 | ₩28,632 | ₩29,048 | +0.19% | 2.6만 |
|---|
| 2026.04.01 | ₩28,860 | ₩29,759 | ₩28,686 | ₩29,544 | +2.37% | 1.3만 |
|---|
| 2026.03.31 | ₩28,337 | ₩28,887 | ₩28,337 | ₩28,887 | +1.94% | 3.6만 |
|---|
| 2026.03.30 | ₩28,834 | ₩28,968 | ₩28,498 | ₩28,498 | -1.16% | 1.6만 |
|---|
| 2026.03.27 | ₩28,579 | ₩29,129 | ₩28,579 | ₩29,129 | +1.92% | 2.1만 |
|---|
| 2026.03.26 | ₩29,933 | ₩30,041 | ₩28,726 | ₩28,726 | -4.03% | 7.1천 |
|---|
| 2026.03.25 | ₩29,839 | ₩30,255 | ₩29,839 | ₩30,108 | +0.90% | 1.6만 |
|---|
| 2026.03.24 | ₩29,129 | ₩29,826 | ₩29,129 | ₩29,679 | +1.89% | 3.1만 |
|---|
| 2026.03.23 | ₩30,000 | ₩30,000 | ₩28,968 | ₩29,129 | -2.91% | 1.7만 |
|---|
| 2026.03.20 | ₩29,397 | ₩29,544 | ₩28,914 | ₩28,941 | -1.55% | 1.7만 |
|---|
| 2026.03.19 | ₩29,772 | ₩29,920 | ₩29,115 | ₩29,585 | -0.63% | 1.2만 |
|---|
| 2026.03.18 | ₩29,571 | ₩30,027 | ₩29,571 | ₩29,786 | +0.73% | 8.4천 |
|---|
| 2026.03.17 | ₩30,202 | ₩30,202 | ₩29,786 | ₩29,813 | -1.29% | 1.3만 |
|---|
| 2026.03.16 | ₩30,845 | ₩30,845 | ₩30,269 | ₩30,430 | -1.35% | 1.3만 |
|---|
| 2026.03.13 | ₩30,617 | ₩30,792 | ₩29,960 | ₩29,960 | -2.15% | 1.3만 |
|---|
| 2026.03.12 | ₩30,094 | ₩30,430 | ₩29,974 | ₩30,336 | +0.80% | 1만 |
|---|
| 2026.03.11 | ₩29,732 | ₩30,255 | ₩29,732 | ₩30,148 | +1.40% | 2.3천 |
|---|
| 2026.03.10 | ₩29,290 | ₩30,483 | ₩29,290 | ₩29,544 | +0.87% | 1.5만 |
|---|
| 2026.03.09 | ₩29,451 | ₩29,638 | ₩29,303 | ₩29,343 | -0.36% | 6.6천 |
|---|
| 2026.03.06 | ₩30,027 | ₩30,027 | ₩29,276 | ₩29,276 | -2.50% | 4.7천 |
|---|
| 2026.03.05 | ₩30,537 | ₩30,886 | ₩29,960 | ₩30,175 | -1.19% | 5.5천 |
|---|
| 2026.03.04 | ₩30,698 | ₩30,872 | ₩30,470 | ₩30,644 | -0.17% | 1만 |
|---|
| 2026.03.03 | ₩31,140 | ₩31,140 | ₩30,255 | ₩30,255 | -2.84% | 9.4천 |
|---|
| 2026.03.02 | ₩30,443 | ₩30,979 | ₩30,443 | ₩30,818 | +1.23% | 6.8천 |
|---|
| 2026.02.27 | ₩30,845 | ₩30,845 | ₩30,510 | ₩30,550 | -0.96% | 7.5천 |
|---|
| 2026.02.26 | ₩31,368 | ₩31,368 | ₩30,953 | ₩31,073 | -0.94% | 1.8만 |
|---|
| 2026.02.25 | ₩31,395 | ₩31,717 | ₩31,181 | ₩31,462 | +0.21% | 1.3만 |
|---|
| 2026.02.24 | ₩30,953 | ₩31,248 | ₩30,845 | ₩30,979 | +0.09% | 1.9만 |
|---|
| 2026.02.23 | ₩31,234 | ₩31,368 | ₩30,832 | ₩30,953 | -0.90% | 1.4만 |
|---|
| 2026.02.20 | ₩31,274 | ₩31,476 | ₩31,087 | ₩31,261 | -0.04% | 6.6천 |
|---|
| 2026.02.19 | ₩31,328 | ₩31,784 | ₩31,046 | ₩31,261 | -0.21% | 1만 |
|---|
| 2026.02.18 | ₩31,435 | ₩31,435 | ₩31,194 | ₩31,194 | -0.77% | 1.4만 |
|---|
| 2026.02.17 | ₩31,610 | ₩31,610 | ₩31,234 | ₩31,234 | -1.19% | 4.9천 |
|---|
| 2026.02.13 | ₩31,543 | ₩31,543 | ₩31,100 | ₩31,368 | -0.55% | 1.3만 |
|---|
| 2026.02.12 | ₩31,596 | ₩31,690 | ₩31,382 | ₩31,569 | -0.08% | 7.4천 |
|---|
| 2026.02.11 | ₩31,811 | ₩32,039 | ₩31,449 | ₩31,449 | -1.14% | 8.2천 |
|---|
| 2026.02.10 | ₩31,905 | ₩31,905 | ₩31,435 | ₩31,637 | -0.84% | 1.1만 |
|---|
| 2026.02.09 | ₩31,261 | ₩31,556 | ₩31,114 | ₩31,355 | +0.30% | 1.5만 |
|---|
| 2026.02.06 | ₩31,046 | ₩31,140 | ₩30,859 | ₩30,926 | -0.39% | 4.9만 |
|---|
| 2026.02.05 | ₩31,033 | ₩31,167 | ₩31,006 | ₩31,127 | +0.30% | 8.5천 |
|---|
| 2026.02.04 | ₩31,838 | ₩31,958 | ₩31,382 | ₩31,382 | -1.43% | 2.1만 |
|---|
| 2026.02.03 | ₩32,321 | ₩32,321 | ₩31,663 | ₩31,663 | -2.03% | 1.7만 |
|---|
| 2026.02.02 | ₩32,347 | ₩32,347 | ₩31,985 | ₩32,012 | -1.04% | 2.1만 |
|---|
| 2026.01.30 | ₩32,133 | ₩32,535 | ₩32,133 | ₩32,522 | +1.21% | 2.9만 |
|---|
| 2026.01.29 | ₩32,924 | ₩32,924 | ₩32,079 | ₩32,508 | -1.26% | 2.4만 |
|---|
| 2026.01.28 | ₩32,428 | ₩32,830 | ₩32,294 | ₩32,803 | +1.16% | 1.5만 |
|---|
| 2026.01.27 | ₩31,945 | ₩32,160 | ₩31,945 | ₩32,160 | +0.67% | 1만 |
|---|
| 2026.01.26 | ₩32,093 | ₩32,093 | ₩31,958 | ₩32,079 | -0.04% | 9.6천 |
|---|
| 2026.01.23 | ₩31,932 | ₩31,985 | ₩31,730 | ₩31,985 | +0.17% | 1.2만 |
|---|
| 2026.01.22 | ₩31,717 | ₩31,958 | ₩31,677 | ₩31,918 | +0.63% | 1.3만 |
|---|
| 2026.01.21 | ₩31,529 | ₩31,945 | ₩31,382 | ₩31,677 | +0.47% | 2.1만 |
|---|
| 2026.01.20 | ₩31,717 | ₩31,757 | ₩31,583 | ₩31,596 | -0.38% | 1만 |
|---|
| 2026.01.16 | ₩31,811 | ₩31,811 | ₩31,583 | ₩31,797 | -0.04% | 8.3천 |
|---|
| 2026.01.15 | ₩31,838 | ₩32,039 | ₩31,650 | ₩31,811 | -0.08% | 1.3만 |
|---|
| 2026.01.14 | ₩31,650 | ₩31,650 | ₩31,261 | ₩31,435 | -0.68% | 8.5천 |
|---|
| 2026.01.13 | ₩31,516 | ₩31,529 | ₩31,342 | ₩31,422 | -0.30% | 1.1만 |
|---|
| 2026.01.12 | ₩31,046 | ₩31,462 | ₩30,872 | ₩31,274 | +0.73% | 1.3만 |
|---|
| 2026.01.09 | ₩30,363 | ₩31,033 | ₩30,363 | ₩31,020 | +2.16% | 1.2만 |
|---|
| 2026.01.08 | ₩30,443 | ₩30,671 | ₩30,000 | ₩30,363 | -0.26% | 1.2만 |
|---|
| 2026.01.07 | ₩30,617 | ₩30,684 | ₩30,215 | ₩30,336 | -0.92% | 2.2만 |
|---|
| 2026.01.06 | ₩30,054 | ₩30,644 | ₩30,027 | ₩30,537 | +1.61% | 1.4만 |
|---|
| 2026.01.05 | ₩30,000 | ₩30,000 | ₩29,558 | ₩30,000 | 0.00% | 1.5만 |
|---|
| 2026.01.02 | ₩29,947 | ₩29,947 | ₩29,464 | ₩29,518 | -1.43% | 1.1만 |
|---|
| 2025.12.31 | ₩29,638 | ₩30,027 | ₩29,437 | ₩29,638 | 0.00% | 1.4만 |
|---|
| 2025.12.30 | ₩29,384 | ₩29,692 | ₩29,384 | ₩29,679 | +1.00% | 1.3만 |
|---|
| 2025.12.29 | ₩29,611 | ₩29,759 | ₩29,410 | ₩29,598 | -0.05% | 6.6천 |
|---|
| 2025.12.26 | ₩29,813 | ₩30,376 | ₩29,571 | ₩29,746 | -0.22% | 2.3만 |
|---|
| 2025.12.24 | ₩29,732 | ₩30,202 | ₩29,732 | ₩29,866 | +0.45% | 6.8천 |
|---|
| 2025.12.23 | ₩30,148 | ₩30,363 | ₩29,719 | ₩29,920 | -0.76% | 1.1만 |
|---|
| 2025.12.22 | ₩29,558 | ₩29,893 | ₩29,558 | ₩29,813 | +0.86% | 2.8만 |
|---|
| 2025.12.19 | ₩29,477 | ₩29,558 | ₩29,236 | ₩29,531 | +0.18% | 1.8만 |
|---|
| 2025.12.18 | ₩28,364 | ₩29,384 | ₩28,364 | ₩29,048 | +2.41% | 9.6천 |
|---|
| 2025.12.17 | ₩29,290 | ₩29,290 | ₩28,646 | ₩28,646 | -2.20% | 2.1만 |
|---|
| 2025.12.16 | ₩29,156 | ₩29,384 | ₩29,156 | ₩29,263 | +0.37% | 8.9천 |
|---|
| 2025.12.15 | ₩29,826 | ₩29,839 | ₩29,451 | ₩29,451 | -1.26% | 1.8만 |
|---|
| 2025.12.12 | ₩30,148 | ₩30,188 | ₩29,907 | ₩30,135 | -0.04% | 2만 |
|---|
| 2025.12.11 | ₩29,786 | ₩30,135 | ₩29,786 | ₩30,135 | +1.17% | 9.8천 |
|---|
| 2025.12.10 | ₩30,148 | ₩30,242 | ₩29,839 | ₩30,067 | -0.27% | 3.6만 |
|---|
| 2025.12.09 | ₩30,027 | ₩30,269 | ₩29,907 | ₩30,121 | +0.31% | 3.2만 |
|---|
| 2025.12.08 | ₩30,349 | ₩30,349 | ₩29,947 | ₩29,960 | -1.28% | 2.3만 |
|---|
| 2025.12.05 | ₩30,309 | ₩30,617 | ₩30,228 | ₩30,376 | +0.22% | 1.1만 |
|---|
| 2025.12.04 | ₩29,947 | ₩30,175 | ₩29,853 | ₩30,175 | +0.76% | 1.9만 |
|---|
| 2025.12.03 | ₩29,544 | ₩29,813 | ₩29,544 | ₩29,786 | +0.82% | 1.2만 |
|---|
| 2025.12.02 | ₩29,652 | ₩29,893 | ₩29,451 | ₩29,558 | -0.32% | 1.5만 |
|---|
| 2025.12.01 | ₩29,464 | ₩29,786 | ₩29,464 | ₩29,652 | +0.64% | 1.3만 |
|---|
| 2025.11.28 | ₩29,679 | ₩29,705 | ₩29,075 | ₩29,705 | +0.09% | 1.4만 |
|---|
| 2025.11.26 | ₩29,196 | ₩29,679 | ₩28,700 | ₩28,700 | -1.70% | 6천 |
|---|
| 2025.11.25 | ₩29,048 | ₩29,236 | ₩28,874 | ₩28,874 | -0.60% | 2.4만 |
|---|
| 2025.11.24 | ₩28,619 | ₩29,048 | ₩28,244 | ₩29,021 | +1.41% | 3만 |
|---|
| 2025.11.21 | ₩28,793 | ₩29,115 | ₩28,592 | ₩28,592 | -0.70% | 1.2만 |
|---|
| 2025.11.20 | ₩29,558 | ₩29,705 | ₩28,914 | ₩28,968 | -2.00% | 1.1만 |
|---|
| 2025.11.19 | ₩29,263 | ₩29,652 | ₩28,914 | ₩29,129 | -0.46% | 1.4만 |
|---|
| 2025.11.18 | ₩28,820 | ₩29,115 | ₩28,700 | ₩29,115 | +1.02% | 1.3만 |
|---|
| 2025.11.17 | ₩29,209 | ₩29,464 | ₩28,860 | ₩29,008 | -0.69% | 3.4만 |
|---|
| 2025.11.14 | ₩29,169 | ₩29,598 | ₩29,142 | ₩29,142 | -0.09% | 1.3만 |
|---|
| 2025.11.13 | ₩30,845 | ₩30,845 | ₩29,652 | ₩29,719 | -3.65% | 2.2만 |
|---|
| 2025.11.12 | ₩31,502 | ₩31,717 | ₩30,725 | ₩30,805 | -2.21% | 7.7만 |
|---|
| 2025.11.11 | ₩31,730 | ₩31,730 | ₩31,409 | ₩31,610 | -0.38% | 8.7천 |
|---|
| 2025.11.10 | ₩31,167 | ₩31,744 | ₩31,167 | ₩31,744 | +1.85% | 2.5만 |
|---|
| 2025.11.07 | ₩31,140 | ₩31,154 | ₩30,644 | ₩30,872 | -0.86% | 1.5만 |
|---|
| 2025.11.06 | ₩31,704 | ₩31,757 | ₩31,221 | ₩31,221 | -1.52% | 1.8만 |
|---|
| 2025.11.05 | ₩31,355 | ₩31,529 | ₩31,355 | ₩31,476 | +0.38% | 8천 |
|---|
| 2025.11.04 | ₩31,972 | ₩31,972 | ₩31,449 | ₩31,583 | -1.22% | 1.6만 |
|---|
| 2025.11.03 | ₩31,811 | ₩31,999 | ₩31,730 | ₩31,972 | +0.51% | 1.8만 |
|---|
| 2025.10.31 | ₩31,690 | ₩31,744 | ₩31,610 | ₩31,690 | 0.00% | 5.2천 |
|---|
| 2025.10.30 | ₩32,012 | ₩32,012 | ₩31,704 | ₩31,771 | -0.75% | 2만 |
|---|
| 2025.10.29 | ₩31,797 | ₩31,891 | ₩31,704 | ₩31,771 | -0.08% | 2.4만 |
|---|
| 2025.10.28 | ₩31,569 | ₩31,784 | ₩31,529 | ₩31,744 | +0.55% | 1.8만 |
|---|
| 2025.10.27 | ₩31,462 | ₩31,556 | ₩31,234 | ₩31,328 | -0.43% | 1.7만 |
|---|
| 2025.10.24 | ₩31,060 | ₩31,328 | ₩30,765 | ₩31,207 | +0.47% | 2.3만 |
|---|
| 2025.10.23 | ₩30,389 | ₩30,859 | ₩30,389 | ₩30,550 | +0.53% | 3만 |
|---|
| 2025.10.22 | ₩31,234 | ₩31,663 | ₩30,577 | ₩30,604 | -2.02% | 3.8만 |
|---|
| 2025.10.21 | ₩31,824 | ₩31,824 | ₩31,315 | ₩31,462 | -1.14% | 1.6만 |
|---|
| 2025.10.20 | ₩31,248 | ₩31,543 | ₩31,248 | ₩31,409 | +0.52% | 1만 |
|---|
| 2025.10.17 | ₩31,650 | ₩31,650 | ₩31,181 | ₩31,274 | -1.19% | 9.6천 |
|---|
| 2025.10.16 | ₩31,757 | ₩32,025 | ₩31,516 | ₩31,650 | -0.34% | 4.6만 |
|---|
| 2025.10.15 | ₩31,744 | ₩31,972 | ₩31,248 | ₩31,556 | -0.59% | 6만 |
|---|
| 2025.10.14 | ₩31,100 | ₩31,717 | ₩30,993 | ₩31,489 | +1.25% | 1.5만 |
|---|
| 2025.10.13 | ₩31,127 | ₩31,650 | ₩31,114 | ₩31,476 | +1.12% | 8.2천 |
|---|
| 2025.10.10 | ₩31,529 | ₩31,717 | ₩30,845 | ₩30,845 | -2.17% | 2.6만 |
|---|