시장 데이터를 불러오는 중
전체 종목
iShares Large Cap Growth Active ETF 과거 주가
iShares Large Cap Growth Active ETF · BGRO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Large Cap Growth Active ETF · BGRO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,486 | ₩60,486 | ₩60,486 | ₩60,486 | 0.00% | 100 |
| 2026.10.08 | ₩60,475 | ₩60,475 | ₩59,729 | ₩59,729 | -1.23% | 400 |
| 2026.10.07 | ₩60,562 | ₩60,628 | ₩60,562 | ₩60,628 | +0.11% | 500 |
| 2026.10.06 | ₩61,071 | ₩61,071 | ₩61,018 | ₩61,018 | -0.09% | 200 |
| 2026.10.05 | ₩60,535 | ₩60,535 | ₩60,535 | ₩60,535 | 0.00% | 100 |
| 2026.10.02 | ₩60,180 | ₩60,180 | ₩60,046 | ₩60,101 | -0.13% | 1.3천 |
| 2026.10.01 | ₩59,443 | ₩59,443 | ₩59,415 | ₩59,415 | -0.05% | 400 |
| 2026.09.30 | ₩59,671 | ₩59,671 | ₩59,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,193 |
| -0.80% |
| 1.5천 |
| 2026.09.29 | ₩59,349 | ₩59,349 | ₩59,067 | ₩59,132 | -0.37% | 3천 |
|---|
| 2026.09.28 | ₩59,035 | ₩59,035 | ₩59,035 | ₩59,035 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩59,738 | ₩59,738 | ₩59,553 | ₩59,553 | -0.31% | 400 |
|---|
| 2026.09.24 | ₩58,894 | ₩59,337 | ₩58,894 | ₩59,337 | +0.75% | 1.7천 |
|---|
| 2026.09.23 | ₩59,457 | ₩59,457 | ₩59,280 | ₩59,280 | -0.30% | 2.8천 |
|---|
| 2026.09.22 | ₩59,792 | ₩60,006 | ₩59,658 | ₩59,952 | +0.27% | 3.8천 |
|---|
| 2026.09.21 | ₩59,470 | ₩59,765 | ₩59,470 | ₩59,717 | +0.41% | 3.7천 |
|---|
| 2026.09.18 | ₩58,331 | ₩58,489 | ₩58,160 | ₩58,489 | +0.27% | 500 |
|---|
| 2026.09.17 | ₩58,080 | ₩58,080 | ₩58,080 | ₩58,080 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩56,951 | ₩56,976 | ₩56,951 | ₩56,976 | +0.04% | 500 |
|---|
| 2026.09.15 | ₩56,817 | ₩56,896 | ₩56,817 | ₩56,896 | +0.14% | 3천 |
|---|
| 2026.09.14 | ₩57,179 | ₩57,216 | ₩57,018 | ₩57,216 | +0.07% | 800 |
|---|
| 2026.09.11 | ₩57,987 | ₩57,987 | ₩57,987 | ₩57,987 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩57,268 | ₩57,268 | ₩57,268 | ₩57,268 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩58,170 | ₩58,170 | ₩58,070 | ₩58,070 | -0.17% | 700 |
|---|
| 2026.09.08 | ₩58,228 | ₩58,228 | ₩58,228 | ₩58,228 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩58,328 | ₩58,328 | ₩58,328 | ₩58,328 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩58,299 | ₩58,299 | ₩58,299 | ₩58,299 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩56,984 | ₩56,984 | ₩56,984 | ₩56,984 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩57,045 | ₩57,045 | ₩56,809 | ₩56,809 | -0.41% | 200 |
|---|
| 2026.08.31 | ₩57,735 | ₩57,735 | ₩57,735 | ₩57,735 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩57,851 | ₩57,851 | ₩57,851 | ₩57,851 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩58,532 | ₩58,532 | ₩58,484 | ₩58,484 | -0.08% | 200 |
|---|
| 2026.08.26 | ₩57,272 | ₩57,306 | ₩57,272 | ₩57,306 | +0.06% | 600 |
|---|
| 2026.08.25 | ₩57,152 | ₩57,250 | ₩57,152 | ₩57,250 | +0.17% | 200 |
|---|
| 2026.08.24 | ₩57,152 | ₩57,152 | ₩57,019 | ₩57,019 | -0.23% | 200 |
|---|
| 2026.08.21 | ₩57,906 | ₩57,906 | ₩57,906 | ₩57,906 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩57,902 | ₩58,009 | ₩57,507 | ₩57,519 | -0.66% | 6.9천 |
|---|
| 2026.08.19 | ₩58,023 | ₩58,103 | ₩57,916 | ₩58,016 | -0.01% | 3.6천 |
|---|
| 2026.08.18 | ₩58,401 | ₩58,401 | ₩58,401 | ₩58,401 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩59,470 | ₩59,470 | ₩59,463 | ₩59,463 | -0.01% | 200 |
|---|
| 2026.08.14 | ₩59,323 | ₩59,376 | ₩59,282 | ₩59,307 | -0.03% | 2.4천 |
|---|
| 2026.08.13 | ₩59,443 | ₩59,564 | ₩59,437 | ₩59,437 | -0.01% | 700 |
|---|
| 2026.08.12 | ₩59,256 | ₩59,262 | ₩59,001 | ₩59,001 | -0.43% | 1천 |
|---|
| 2026.08.11 | ₩58,880 | ₩58,880 | ₩58,582 | ₩58,582 | -0.51% | 2.4천 |
|---|
| 2026.08.10 | ₩58,906 | ₩58,906 | ₩58,906 | ₩58,906 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩58,572 | ₩58,675 | ₩58,304 | ₩58,675 | +0.18% | 1.4천 |
|---|
| 2026.08.06 | ₩58,062 | ₩58,062 | ₩58,062 | ₩58,062 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩58,693 | ₩58,693 | ₩58,564 | ₩58,564 | -0.22% | 500 |
|---|
| 2026.08.04 | ₩58,787 | ₩58,787 | ₩58,787 | ₩58,787 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩57,058 | ₩57,232 | ₩57,045 | ₩57,167 | +0.19% | 1.5천 |
|---|
| 2026.07.31 | ₩55,517 | ₩55,880 | ₩55,517 | ₩55,880 | +0.65% | 1.4천 |
|---|
| 2026.07.30 | ₩54,945 | ₩54,945 | ₩54,945 | ₩54,945 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩53,262 | ₩53,262 | ₩53,262 | ₩53,262 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩54,399 | ₩54,399 | ₩54,399 | ₩54,399 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩54,765 | ₩54,765 | ₩54,765 | ₩54,765 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩55,104 | ₩55,104 | ₩55,104 | ₩55,104 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩55,501 | ₩55,501 | ₩55,501 | ₩55,501 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩56,274 | ₩56,274 | ₩56,274 | ₩56,274 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩56,483 | ₩56,483 | ₩56,483 | ₩56,483 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩55,922 | ₩55,922 | ₩55,922 | ₩55,922 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩55,986 | ₩55,986 | ₩55,892 | ₩55,892 | -0.17% | 200 |
|---|
| 2026.07.16 | ₩56,430 | ₩56,430 | ₩56,430 | ₩56,430 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩57,272 | ₩57,514 | ₩57,205 | ₩57,494 | +0.39% | 2.7천 |
|---|
| 2026.07.14 | ₩57,165 | ₩57,272 | ₩57,165 | ₩57,256 | +0.16% | 800 |
|---|
| 2026.07.13 | ₩56,696 | ₩56,844 | ₩56,334 | ₩56,411 | -0.50% | 3.2천 |
|---|
| 2026.07.10 | ₩57,058 | ₩57,205 | ₩57,014 | ₩57,141 | +0.15% | 1.9천 |
|---|
| 2026.07.09 | ₩57,152 | ₩57,152 | ₩57,152 | ₩57,152 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩56,442 | ₩56,513 | ₩56,442 | ₩56,513 | +0.13% | 500 |
|---|
| 2026.07.07 | ₩56,174 | ₩56,270 | ₩56,174 | ₩56,270 | +0.17% | 200 |
|---|
| 2026.07.06 | ₩56,723 | ₩56,848 | ₩56,723 | ₩56,848 | +0.22% | 100 |
|---|
| 2026.07.02 | ₩55,973 | ₩56,325 | ₩55,973 | ₩56,325 | +0.63% | 800 |
|---|
| 2026.07.01 | ₩57,018 | ₩57,018 | ₩57,018 | ₩57,018 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩56,562 | ₩57,554 | ₩56,562 | ₩57,554 | +1.75% | 500 |
|---|
| 2026.06.29 | ₩56,093 | ₩56,557 | ₩56,093 | ₩56,557 | +0.83% | 300 |
|---|
| 2026.06.26 | ₩55,300 | ₩55,300 | ₩55,300 | ₩55,300 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩55,142 | ₩55,236 | ₩55,142 | ₩55,154 | +0.02% | 600 |
|---|
| 2026.06.24 | ₩55,244 | ₩55,244 | ₩55,244 | ₩55,244 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩56,040 | ₩56,040 | ₩55,650 | ₩55,650 | -0.70% | 400 |
|---|
| 2026.06.22 | ₩56,766 | ₩56,766 | ₩56,766 | ₩56,766 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩57,246 | ₩57,246 | ₩57,246 | ₩57,246 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩56,396 | ₩56,396 | ₩56,396 | ₩56,396 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩57,286 | ₩57,286 | ₩57,042 | ₩57,042 | -0.43% | 300 |
|---|
| 2026.06.15 | ₩57,353 | ₩57,437 | ₩57,353 | ₩57,437 | +0.15% | 200 |
|---|
| 2026.06.12 | ₩55,725 | ₩55,725 | ₩55,725 | ₩55,725 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩55,698 | ₩55,698 | ₩55,698 | ₩55,698 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩55,437 | ₩55,437 | ₩54,484 | ₩54,484 | -1.72% | 2.8천 |
|---|
| 2026.06.09 | ₩55,316 | ₩55,623 | ₩55,145 | ₩55,623 | +0.55% | 400 |
|---|
| 2026.06.08 | ₩56,401 | ₩56,401 | ₩56,191 | ₩56,191 | -0.37% | 300 |
|---|
| 2026.06.05 | ₩57,916 | ₩57,916 | ₩55,906 | ₩55,967 | -3.36% | 2.7천 |
|---|
| 2026.06.04 | ₩57,835 | ₩58,525 | ₩57,835 | ₩58,361 | +0.91% | 600 |
|---|
| 2026.06.03 | ₩58,753 | ₩58,787 | ₩58,344 | ₩58,346 | -0.69% | 800 |
|---|
| 2026.06.02 | ₩59,421 | ₩59,421 | ₩59,421 | ₩59,421 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩59,617 | ₩59,617 | ₩59,567 | ₩59,567 | -0.09% | 200 |
|---|
| 2026.05.29 | ₩58,827 | ₩58,878 | ₩58,599 | ₩58,878 | +0.09% | 1.1천 |
|---|
| 2026.05.28 | ₩58,198 | ₩58,198 | ₩58,198 | ₩58,198 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩56,468 | ₩56,888 | ₩56,468 | ₩56,888 | +0.74% | 2.8천 |
|---|
| 2026.05.26 | ₩57,098 | ₩57,098 | ₩56,884 | ₩56,884 | -0.38% | 200 |
|---|
| 2026.05.22 | ₩56,401 | ₩56,401 | ₩56,384 | ₩56,384 | -0.03% | 500 |
|---|
| 2026.05.21 | ₩56,234 | ₩56,234 | ₩56,234 | ₩56,234 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩56,120 | ₩56,120 | ₩56,120 | ₩56,120 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩55,175 | ₩55,778 | ₩55,175 | ₩55,376 | +0.36% | 2.1천 |
|---|
| 2026.05.18 | ₩56,026 | ₩56,026 | ₩55,705 | ₩55,882 | -0.26% | 600 |
|---|
| 2026.05.15 | ₩56,107 | ₩56,663 | ₩56,093 | ₩56,491 | +0.69% | 8.7천 |
|---|
| 2026.05.14 | ₩57,313 | ₩57,361 | ₩57,313 | ₩57,361 | +0.08% | 400 |
|---|
| 2026.05.13 | ₩56,669 | ₩56,794 | ₩56,669 | ₩56,794 | +0.22% | 1.7천 |
|---|
| 2026.05.12 | ₩56,522 | ₩56,522 | ₩56,076 | ₩56,076 | -0.79% | 600 |
|---|
| 2026.05.11 | ₩56,475 | ₩56,475 | ₩56,444 | ₩56,444 | -0.05% | 200 |
|---|
| 2026.05.08 | ₩56,160 | ₩56,281 | ₩56,160 | ₩56,222 | +0.11% | 700 |
|---|
| 2026.05.07 | ₩55,576 | ₩55,576 | ₩55,576 | ₩55,576 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩55,108 | ₩55,108 | ₩55,108 | ₩55,108 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩54,311 | ₩54,332 | ₩54,311 | ₩54,332 | +0.04% | 7.7천 |
|---|
| 2026.05.04 | ₩54,032 | ₩54,032 | ₩54,032 | ₩54,032 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩53,979 | ₩53,979 | ₩53,979 | ₩53,979 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩53,496 | ₩53,496 | ₩53,496 | ₩53,496 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩53,089 | ₩53,089 | ₩53,089 | ₩53,089 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩52,998 | ₩53,141 | ₩52,810 | ₩53,141 | +0.27% | 400 |
|---|
| 2026.04.27 | ₩53,648 | ₩53,731 | ₩53,648 | ₩53,731 | +0.15% | 200 |
|---|
| 2026.04.24 | ₩53,471 | ₩53,471 | ₩53,471 | ₩53,471 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩53,004 | ₩53,004 | ₩52,526 | ₩52,526 | -0.90% | 500 |
|---|
| 2026.04.22 | ₩53,118 | ₩53,319 | ₩53,118 | ₩53,319 | +0.38% | 1.8천 |
|---|
| 2026.04.21 | ₩52,877 | ₩52,917 | ₩52,452 | ₩52,452 | -0.80% | 1.7천 |
|---|
| 2026.04.20 | ₩52,749 | ₩52,749 | ₩52,749 | ₩52,749 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩52,862 | ₩52,862 | ₩52,862 | ₩52,862 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩52,154 | ₩52,154 | ₩52,045 | ₩52,045 | -0.21% | 1.7천 |
|---|
| 2026.04.15 | ₩51,765 | ₩52,006 | ₩51,591 | ₩51,914 | +0.29% | 6.9천 |
|---|
| 2026.04.14 | ₩50,921 | ₩51,112 | ₩50,747 | ₩51,112 | +0.38% | 500 |
|---|
| 2026.04.13 | ₩50,261 | ₩50,261 | ₩50,261 | ₩50,261 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩49,405 | ₩49,405 | ₩49,405 | ₩49,405 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩49,271 | ₩49,313 | ₩49,165 | ₩49,239 | -0.07% | 500 |
|---|
| 2026.04.08 | ₩49,179 | ₩49,299 | ₩48,921 | ₩48,921 | -0.52% | 1.1천 |
|---|
| 2026.04.07 | ₩46,365 | ₩47,236 | ₩46,365 | ₩47,236 | +1.88% | 500 |
|---|
| 2026.04.06 | ₩47,075 | ₩47,075 | ₩47,074 | ₩47,074 | -0.00% | 600 |
|---|
| 2026.04.02 | ₩46,324 | ₩46,956 | ₩46,324 | ₩46,956 | +1.36% | 5.4천 |
|---|
| 2026.04.01 | ₩46,958 | ₩46,958 | ₩46,958 | ₩46,958 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩45,427 | ₩46,255 | ₩45,427 | ₩46,255 | +1.82% | 300 |
|---|
| 2026.03.30 | ₩44,501 | ₩44,501 | ₩44,501 | ₩44,501 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩44,990 | ₩44,990 | ₩44,990 | ₩44,990 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩46,063 | ₩46,063 | ₩46,063 | ₩46,063 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,474 | ₩47,474 | ₩47,474 | ₩47,474 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩46,968 | ₩47,051 | ₩46,968 | ₩47,051 | +0.18% | 200 |
|---|
| 2026.03.23 | ₩47,598 | ₩47,598 | ₩47,598 | ₩47,598 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩46,800 | ₩46,800 | ₩46,800 | ₩46,800 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩47,504 | ₩47,898 | ₩47,504 | ₩47,898 | +0.83% | 300 |
|---|
| 2026.03.18 | ₩48,522 | ₩48,522 | ₩48,127 | ₩48,127 | -0.81% | 200 |
|---|
| 2026.03.17 | ₩48,687 | ₩48,687 | ₩48,687 | ₩48,687 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩48,667 | ₩48,667 | ₩48,667 | ₩48,667 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩49,098 | ₩49,098 | ₩48,109 | ₩48,109 | -2.01% | 400 |
|---|
| 2026.03.12 | ₩48,682 | ₩48,682 | ₩48,682 | ₩48,682 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩49,453 | ₩49,566 | ₩49,453 | ₩49,566 | +0.23% | 300 |
|---|
| 2026.03.10 | ₩49,503 | ₩49,503 | ₩49,503 | ₩49,503 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩48,294 | ₩49,713 | ₩48,294 | ₩49,713 | +2.94% | 1.3천 |
|---|
| 2026.03.06 | ₩48,913 | ₩48,913 | ₩48,913 | ₩48,913 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩49,179 | ₩49,715 | ₩49,179 | ₩49,679 | +1.02% | 1천 |
|---|
| 2026.03.04 | ₩49,649 | ₩49,649 | ₩49,649 | ₩49,649 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩48,603 | ₩48,830 | ₩48,556 | ₩48,778 | +0.36% | 1천 |
|---|
| 2026.03.02 | ₩49,315 | ₩49,315 | ₩49,315 | ₩49,315 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩49,125 | ₩49,139 | ₩49,011 | ₩49,029 | -0.20% | 600 |
|---|
| 2026.02.26 | ₩50,144 | ₩50,144 | ₩49,617 | ₩49,617 | -1.05% | 300 |
|---|
| 2026.02.25 | ₩49,902 | ₩50,023 | ₩49,902 | ₩50,023 | +0.24% | 900 |
|---|
| 2026.02.24 | ₩49,298 | ₩49,298 | ₩49,298 | ₩49,298 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩48,814 | ₩48,814 | ₩48,814 | ₩48,814 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩49,902 | ₩49,902 | ₩49,735 | ₩49,735 | -0.34% | 100 |
|---|
| 2026.02.19 | ₩49,340 | ₩49,496 | ₩49,340 | ₩49,496 | +0.32% | 200 |
|---|
| 2026.02.18 | ₩49,273 | ₩49,768 | ₩49,273 | ₩49,590 | +0.64% | 1천 |
|---|
| 2026.02.17 | ₩49,219 | ₩49,267 | ₩49,219 | ₩49,267 | +0.10% | 100 |
|---|
| 2026.02.13 | ₩49,231 | ₩49,231 | ₩49,231 | ₩49,231 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩50,090 | ₩50,090 | ₩49,059 | ₩49,059 | -2.06% | 500 |
|---|
| 2026.02.11 | ₩50,894 | ₩50,894 | ₩50,383 | ₩50,383 | -1.00% | 2천 |
|---|
| 2026.02.10 | ₩50,529 | ₩50,529 | ₩50,529 | ₩50,529 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩50,264 | ₩50,733 | ₩50,264 | ₩50,623 | +0.71% | 700 |
|---|
| 2026.02.06 | ₩47,866 | ₩49,841 | ₩47,866 | ₩49,841 | +4.13% | 500 |
|---|
| 2026.02.05 | ₩48,375 | ₩48,375 | ₩48,375 | ₩48,375 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩49,541 | ₩49,541 | ₩49,331 | ₩49,331 | -0.42% | 400 |
|---|
| 2026.02.03 | ₩49,983 | ₩50,399 | ₩49,983 | ₩50,399 | +0.83% | 600 |
|---|
| 2026.02.02 | ₩51,366 | ₩51,366 | ₩51,366 | ₩51,366 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩51,524 | ₩51,631 | ₩51,283 | ₩51,289 | -0.46% | 4천 |
|---|
| 2026.01.29 | ₩52,623 | ₩52,623 | ₩51,350 | ₩52,108 | -0.98% | 1.3천 |
|---|
| 2026.01.28 | ₩52,395 | ₩52,649 | ₩52,395 | ₩52,619 | +0.43% | 3.9천 |
|---|
| 2026.01.27 | ₩52,261 | ₩52,569 | ₩52,261 | ₩52,498 | +0.45% | 4천 |
|---|
| 2026.01.26 | ₩51,973 | ₩51,973 | ₩51,926 | ₩51,926 | -0.09% | 200 |
|---|
| 2026.01.23 | ₩51,671 | ₩51,671 | ₩51,537 | ₩51,593 | -0.15% | 800 |
|---|
| 2026.01.22 | ₩51,845 | ₩51,845 | ₩51,660 | ₩51,702 | -0.28% | 1.4천 |
|---|
| 2026.01.21 | ₩51,288 | ₩51,288 | ₩51,288 | ₩51,288 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩50,800 | ₩50,800 | ₩50,718 | ₩50,718 | -0.16% | 1.5천 |
|---|
| 2026.01.16 | ₩51,912 | ₩51,912 | ₩51,912 | ₩51,912 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩52,234 | ₩52,234 | ₩51,856 | ₩51,856 | -0.72% | 1.6천 |
|---|
| 2026.01.14 | ₩51,631 | ₩51,634 | ₩51,631 | ₩51,634 | +0.01% | 300 |
|---|
| 2026.01.13 | ₩52,623 | ₩52,623 | ₩52,328 | ₩52,328 | -0.56% | 300 |
|---|
| 2026.01.12 | ₩52,475 | ₩52,489 | ₩52,399 | ₩52,399 | -0.15% | 500 |
|---|
| 2026.01.09 | ₩52,239 | ₩52,239 | ₩52,239 | ₩52,239 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩51,551 | ₩51,725 | ₩51,443 | ₩51,670 | +0.23% | 700 |
|---|
| 2026.01.07 | ₩52,226 | ₩52,226 | ₩52,226 | ₩52,226 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩52,154 | ₩52,154 | ₩52,136 | ₩52,136 | -0.03% | 200 |
|---|
| 2026.01.05 | ₩51,819 | ₩51,819 | ₩51,794 | ₩51,794 | -0.05% | 500 |
|---|
| 2026.01.02 | ₩51,457 | ₩51,457 | ₩51,400 | ₩51,400 | -0.11% | 300 |
|---|
| 2025.12.31 | ₩51,307 | ₩51,307 | ₩51,307 | ₩51,307 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩51,765 | ₩51,765 | ₩51,719 | ₩51,719 | -0.09% | 300 |
|---|
| 2025.12.29 | ₩51,812 | ₩51,812 | ₩51,725 | ₩51,782 | -0.06% | 900 |
|---|
| 2025.12.26 | ₩52,111 | ₩52,111 | ₩52,111 | ₩52,111 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩52,099 | ₩52,099 | ₩52,099 | ₩52,099 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩52,018 | ₩52,018 | ₩52,018 | ₩52,018 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩51,630 | ₩51,630 | ₩51,630 | ₩51,630 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩51,225 | ₩51,225 | ₩51,225 | ₩51,225 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩50,276 | ₩50,276 | ₩50,276 | ₩50,276 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩49,376 | ₩49,376 | ₩49,376 | ₩49,376 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩50,462 | ₩50,462 | ₩50,462 | ₩50,462 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩50,257 | ₩50,257 | ₩50,257 | ₩50,257 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩50,535 | ₩50,535 | ₩50,535 | ₩50,535 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩51,886 | ₩51,950 | ₩51,264 | ₩51,950 | +0.12% | 1천 |
|---|
| 2025.12.10 | ₩52,099 | ₩52,099 | ₩52,099 | ₩52,099 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩51,741 | ₩51,949 | ₩51,741 | ₩51,949 | +0.40% | 600 |
|---|
| 2025.12.08 | ₩51,815 | ₩51,815 | ₩51,815 | ₩51,815 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩51,766 | ₩51,766 | ₩51,766 | ₩51,766 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩51,581 | ₩51,581 | ₩51,581 | ₩51,581 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩51,524 | ₩51,524 | ₩51,458 | ₩51,458 | -0.13% | 200 |
|---|
| 2025.12.02 | ₩51,552 | ₩51,552 | ₩51,552 | ₩51,552 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩51,257 | ₩51,257 | ₩51,257 | ₩51,257 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩51,508 | ₩51,508 | ₩51,508 | ₩51,508 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩51,233 | ₩51,233 | ₩51,233 | ₩51,233 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩50,769 | ₩50,769 | ₩50,769 | ₩50,769 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩50,408 | ₩50,408 | ₩50,408 | ₩50,408 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩49,105 | ₩49,105 | ₩49,105 | ₩49,105 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩49,058 | ₩49,058 | ₩49,058 | ₩49,058 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩50,169 | ₩50,169 | ₩50,169 | ₩50,169 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩49,782 | ₩50,144 | ₩49,771 | ₩49,771 | -0.02% | 1.4천 |
|---|
| 2025.11.17 | ₩50,389 | ₩50,413 | ₩50,389 | ₩50,413 | +0.05% | 400 |
|---|
| 2025.11.14 | ₩51,261 | ₩51,261 | ₩51,009 | ₩51,009 | -0.49% | 300 |
|---|
| 2025.11.13 | ₩50,944 | ₩50,944 | ₩50,944 | ₩50,944 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩52,099 | ₩52,099 | ₩52,099 | ₩52,099 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩52,234 | ₩52,234 | ₩52,234 | ₩52,234 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩52,460 | ₩52,460 | ₩52,460 | ₩52,460 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩50,505 | ₩51,275 | ₩50,465 | ₩51,275 | +1.52% | 2.7천 |
|---|
| 2025.11.06 | ₩51,283 | ₩51,671 | ₩51,283 | ₩51,366 | +0.16% | 3천 |
|---|
| 2025.11.05 | ₩52,338 | ₩52,338 | ₩52,338 | ₩52,338 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩52,703 | ₩52,703 | ₩52,347 | ₩52,347 | -0.68% | 900 |
|---|
| 2025.11.03 | ₩53,500 | ₩53,534 | ₩53,385 | ₩53,385 | -0.22% | 400 |
|---|
| 2025.10.31 | ₩52,958 | ₩53,349 | ₩52,958 | ₩53,180 | +0.42% | 200 |
|---|
| 2025.10.30 | ₩52,805 | ₩52,805 | ₩52,805 | ₩52,805 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩54,150 | ₩54,150 | ₩54,028 | ₩54,028 | -0.23% | 300 |
|---|
| 2025.10.28 | ₩53,896 | ₩53,896 | ₩53,798 | ₩53,798 | -0.18% | 1.2천 |
|---|
| 2025.10.27 | ₩53,065 | ₩53,283 | ₩53,065 | ₩53,283 | +0.41% | 3.1천 |
|---|
| 2025.10.24 | ₩52,440 | ₩52,440 | ₩52,440 | ₩52,440 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩51,429 | ₩51,910 | ₩51,429 | ₩51,910 | +0.94% | 600 |
|---|
| 2025.10.22 | ₩51,301 | ₩51,301 | ₩51,301 | ₩51,301 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩51,750 | ₩51,750 | ₩51,750 | ₩51,750 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩51,524 | ₩51,547 | ₩51,524 | ₩51,547 | +0.04% | 200 |
|---|
| 2025.10.17 | ₩51,098 | ₩51,098 | ₩51,098 | ₩51,098 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩51,628 | ₩51,628 | ₩50,747 | ₩50,933 | -1.35% | 2천 |
|---|
| 2025.10.15 | ₩51,182 | ₩51,182 | ₩51,182 | ₩51,182 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩50,907 | ₩51,055 | ₩50,907 | ₩51,055 | +0.29% | 600 |
|---|
| 2025.10.13 | ₩51,363 | ₩51,591 | ₩51,363 | ₩51,591 | +0.44% | 500 |
|---|
| 2025.10.10 | ₩52,415 | ₩52,415 | ₩50,412 | ₩50,460 | -3.73% | 600 |
|---|