시장 데이터를 불러오는 중
전체 종목
Bluemonte Global Equity ETF 과거 주가
Bluemonte Global Equity ETF · BINT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bluemonte Global Equity ETF · BINT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,574 | ₩43,654 | ₩43,493 | ₩43,654 | +0.18% | 3.5만 |
| 2026.10.08 | ₩43,399 | ₩43,466 | ₩43,212 | ₩43,319 | -0.19% | 2.4만 |
| 2026.10.07 | ₩43,547 | ₩43,741 | ₩43,533 | ₩43,694 | +0.34% | 2.6만 |
| 2026.10.06 | ₩44,177 | ₩44,258 | ₩44,070 | ₩44,097 | -0.18% | 7.1만 |
| 2026.10.05 | ₩43,949 | ₩44,137 | ₩43,922 | ₩44,083 | +0.31% | 2.7만 |
| 2026.10.02 | ₩43,828 | ₩43,896 | ₩43,647 | ₩43,855 | +0.06% | 4.6만 |
| 2026.10.01 | ₩43,326 | ₩43,399 | ₩43,091 | ₩43,346 | +0.05% | 4.4만 |
| 2026.09.30 | ₩43,694 | ₩43,828 | ₩43,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,466 |
| -0.52% |
| 5.6만 |
| 2026.09.29 | ₩43,661 | ₩43,735 | ₩43,535 | ₩43,735 | +0.17% | 4.7만 |
|---|
| 2026.09.28 | ₩43,828 | ₩43,949 | ₩43,584 | ₩43,761 | -0.15% | 4.3만 |
|---|
| 2026.09.25 | ₩44,023 | ₩44,184 | ₩44,023 | ₩44,164 | +0.32% | 5.2만 |
|---|
| 2026.09.24 | ₩43,741 | ₩43,902 | ₩43,587 | ₩43,775 | +0.08% | 3.8만 |
|---|
| 2026.09.23 | ₩44,130 | ₩44,137 | ₩43,849 | ₩43,936 | -0.44% | 5.6만 |
|---|
| 2026.09.22 | ₩44,573 | ₩44,680 | ₩44,365 | ₩44,579 | +0.02% | 4.1만 |
|---|
| 2026.09.21 | ₩44,217 | ₩44,526 | ₩44,178 | ₩44,472 | +0.58% | 3.8만 |
|---|
| 2026.09.18 | ₩43,594 | ₩43,761 | ₩43,594 | ₩43,761 | +0.38% | 6.4만 |
|---|
| 2026.09.17 | ₩43,930 | ₩43,949 | ₩43,869 | ₩43,936 | +0.01% | 6만 |
|---|
| 2026.09.16 | ₩43,701 | ₩43,802 | ₩43,098 | ₩43,359 | -0.78% | 4.5만 |
|---|
| 2026.09.15 | ₩43,513 | ₩43,513 | ₩43,425 | ₩43,466 | -0.11% | 2만 |
|---|
| 2026.09.14 | ₩43,627 | ₩43,869 | ₩43,466 | ₩43,641 | +0.03% | 6.7만 |
|---|
| 2026.09.11 | ₩44,298 | ₩44,298 | ₩44,191 | ₩44,224 | -0.17% | 2.2만 |
|---|
| 2026.09.10 | ₩43,976 | ₩43,976 | ₩43,721 | ₩43,775 | -0.46% | 4.5만 |
|---|
| 2026.09.09 | ₩44,472 | ₩44,506 | ₩44,244 | ₩44,298 | -0.39% | 4.7만 |
|---|
| 2026.09.08 | ₩44,740 | ₩44,781 | ₩44,566 | ₩44,606 | -0.30% | 16.3만 |
|---|
| 2026.09.04 | ₩44,620 | ₩44,781 | ₩44,613 | ₩44,767 | +0.33% | 2.8만 |
|---|
| 2026.09.03 | ₩44,298 | ₩44,579 | ₩44,217 | ₩44,569 | +0.61% | 7.4만 |
|---|
| 2026.09.02 | ₩43,969 | ₩44,150 | ₩43,963 | ₩44,150 | +0.41% | 6.5만 |
|---|
| 2026.09.01 | ₩44,043 | ₩44,130 | ₩43,748 | ₩43,869 | -0.40% | 5만 |
|---|
| 2026.08.31 | ₩44,284 | ₩44,338 | ₩44,126 | ₩44,204 | -0.18% | 6.9만 |
|---|
| 2026.08.28 | ₩44,606 | ₩44,606 | ₩44,258 | ₩44,351 | -0.57% | 2만 |
|---|
| 2026.08.27 | ₩44,445 | ₩44,539 | ₩44,365 | ₩44,539 | +0.21% | 2.9만 |
|---|
| 2026.08.26 | ₩44,465 | ₩44,486 | ₩44,351 | ₩44,392 | -0.17% | 3.7만 |
|---|
| 2026.08.25 | ₩44,398 | ₩44,512 | ₩44,258 | ₩44,512 | +0.26% | 3.8만 |
|---|
| 2026.08.24 | ₩44,030 | ₩44,150 | ₩43,989 | ₩44,074 | +0.10% | 4.9만 |
|---|
| 2026.08.21 | ₩44,372 | ₩44,392 | ₩44,298 | ₩44,338 | -0.08% | 2.6만 |
|---|
| 2026.08.20 | ₩44,083 | ₩44,170 | ₩43,989 | ₩44,056 | -0.06% | 2.2만 |
|---|
| 2026.08.19 | ₩44,251 | ₩44,251 | ₩44,019 | ₩44,110 | -0.32% | 8만 |
|---|
| 2026.08.18 | ₩44,077 | ₩44,083 | ₩43,855 | ₩43,855 | -0.50% | 9.1천 |
|---|
| 2026.08.17 | ₩44,673 | ₩44,795 | ₩44,554 | ₩44,593 | -0.18% | 3.6만 |
|---|
| 2026.08.14 | ₩44,673 | ₩44,673 | ₩44,459 | ₩44,526 | -0.33% | 5만 |
|---|
| 2026.08.13 | ₩44,325 | ₩44,606 | ₩44,325 | ₩44,566 | +0.54% | 3만 |
|---|
| 2026.08.12 | ₩44,539 | ₩44,539 | ₩44,258 | ₩44,365 | -0.39% | 3.9만 |
|---|
| 2026.08.11 | ₩44,164 | ₩44,191 | ₩43,936 | ₩44,030 | -0.30% | 4.4만 |
|---|
| 2026.08.10 | ₩43,976 | ₩44,056 | ₩43,938 | ₩43,976 | 0.00% | 3만 |
|---|
| 2026.08.07 | ₩44,110 | ₩44,150 | ₩43,942 | ₩44,150 | +0.09% | 3.1만 |
|---|
| 2026.08.06 | ₩43,936 | ₩43,936 | ₩43,748 | ₩43,748 | -0.43% | 1.3만 |
|---|
| 2026.08.05 | ₩44,137 | ₩44,177 | ₩43,922 | ₩43,922 | -0.49% | 4.1만 |
|---|
| 2026.08.04 | ₩43,386 | ₩43,996 | ₩43,386 | ₩43,936 | +1.27% | 1.6만 |
|---|
| 2026.08.03 | ₩42,715 | ₩43,131 | ₩42,715 | ₩43,077 | +0.85% | 1.3만 |
|---|
| 2026.07.31 | ₩42,595 | ₩42,863 | ₩42,541 | ₩42,769 | +0.41% | 2.7만 |
|---|
| 2026.07.30 | ₩42,179 | ₩42,769 | ₩42,152 | ₩42,769 | +1.40% | 1.7만 |
|---|
| 2026.07.29 | ₩41,964 | ₩42,320 | ₩41,589 | ₩41,589 | -0.89% | 3.8만 |
|---|
| 2026.07.28 | ₩41,897 | ₩42,274 | ₩41,870 | ₩42,152 | +0.61% | 2.4만 |
|---|
| 2026.07.27 | ₩42,782 | ₩42,782 | ₩42,125 | ₩42,420 | -0.85% | 3.2만 |
|---|
| 2026.07.24 | ₩42,273 | ₩42,595 | ₩42,216 | ₩42,273 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩42,595 | ₩42,601 | ₩42,219 | ₩42,460 | -0.31% | 4.3만 |
|---|
| 2026.07.22 | ₩42,843 | ₩42,984 | ₩42,843 | ₩42,890 | +0.11% | 3.3만 |
|---|
| 2026.07.21 | ₩42,554 | ₩42,957 | ₩42,554 | ₩42,916 | +0.85% | 2.5만 |
|---|
| 2026.07.20 | ₩42,412 | ₩42,481 | ₩42,179 | ₩42,202 | -0.50% | 4.2만 |
|---|
| 2026.07.17 | ₩42,072 | ₩42,554 | ₩42,072 | ₩42,326 | +0.61% | 2.6만 |
|---|
| 2026.07.16 | ₩42,717 | ₩42,836 | ₩42,595 | ₩42,702 | -0.03% | 2.3만 |
|---|
| 2026.07.15 | ₩43,185 | ₩43,185 | ₩42,809 | ₩43,158 | -0.06% | 2.6만 |
|---|
| 2026.07.14 | ₩43,024 | ₩43,198 | ₩43,010 | ₩43,077 | +0.12% | 1.2만 |
|---|
| 2026.07.13 | ₩42,890 | ₩42,890 | ₩42,574 | ₩42,635 | -0.59% | 2.4만 |
|---|
| 2026.07.10 | ₩43,144 | ₩43,413 | ₩43,144 | ₩43,399 | +0.59% | 1.6만 |
|---|
| 2026.07.09 | ₩42,957 | ₩43,332 | ₩42,957 | ₩43,238 | +0.66% | 3.9만 |
|---|
| 2026.07.08 | ₩42,702 | ₩42,916 | ₩42,528 | ₩42,916 | +0.50% | 12.8만 |
|---|
| 2026.07.07 | ₩43,144 | ₩43,171 | ₩42,943 | ₩43,037 | -0.25% | 2만 |
|---|
| 2026.07.06 | ₩43,493 | ₩43,708 | ₩43,493 | ₩43,668 | +0.40% | 8.9천 |
|---|
| 2026.07.02 | ₩43,453 | ₩43,453 | ₩42,688 | ₩43,010 | -1.02% | 3만 |
|---|
| 2026.07.01 | ₩42,970 | ₩43,238 | ₩42,970 | ₩42,984 | +0.03% | 4.4만 |
|---|
| 2026.06.30 | ₩43,399 | ₩43,547 | ₩43,332 | ₩43,507 | +0.25% | 11.7만 |
|---|
| 2026.06.29 | ₩42,943 | ₩43,185 | ₩42,581 | ₩43,158 | +0.50% | 6만 |
|---|
| 2026.06.26 | ₩42,613 | ₩43,091 | ₩42,613 | ₩42,892 | +0.65% | 5.2만 |
|---|
| 2026.06.25 | ₩43,399 | ₩43,600 | ₩43,372 | ₩43,440 | +0.09% | 2.7만 |
|---|
| 2026.06.24 | ₩43,064 | ₩43,319 | ₩42,916 | ₩43,094 | +0.07% | 3.7만 |
|---|
| 2026.06.23 | ₩43,077 | ₩43,453 | ₩43,077 | ₩43,131 | +0.12% | 2.2만 |
|---|
| 2026.06.22 | ₩44,432 | ₩44,593 | ₩44,351 | ₩44,472 | +0.09% | 3.7만 |
|---|
| 2026.06.18 | ₩44,305 | ₩44,499 | ₩44,305 | ₩44,445 | +0.32% | 3.5만 |
|---|
| 2026.06.17 | ₩44,439 | ₩44,526 | ₩43,761 | ₩43,775 | -1.49% | 4.4만 |
|---|
| 2026.06.16 | ₩44,405 | ₩44,405 | ₩44,063 | ₩44,097 | -0.69% | 2.2만 |
|---|
| 2026.06.15 | ₩44,365 | ₩44,412 | ₩44,271 | ₩44,311 | -0.12% | 2.4만 |
|---|
| 2026.06.12 | ₩43,319 | ₩43,668 | ₩43,212 | ₩43,587 | +0.62% | 4만 |
|---|
| 2026.06.11 | ₩42,581 | ₩43,386 | ₩42,340 | ₩43,386 | +1.89% | 23.7만 |
|---|
| 2026.06.10 | ₩42,326 | ₩42,729 | ₩42,045 | ₩42,045 | -0.67% | 3.7만 |
|---|
| 2026.06.09 | ₩43,185 | ₩43,185 | ₩42,018 | ₩42,702 | -1.12% | 4.8만 |
|---|
| 2026.06.08 | ₩42,977 | ₩42,997 | ₩42,628 | ₩42,742 | -0.55% | 2.6만 |
|---|
| 2026.06.05 | ₩43,359 | ₩43,359 | ₩42,232 | ₩42,353 | -2.32% | 4.3만 |
|---|
| 2026.06.04 | ₩43,862 | ₩44,137 | ₩43,795 | ₩44,060 | +0.45% | 2.9만 |
|---|
| 2026.06.03 | ₩44,177 | ₩44,184 | ₩43,976 | ₩44,056 | -0.27% | 46.6만 |
|---|
| 2026.06.02 | ₩44,271 | ₩44,472 | ₩44,244 | ₩44,472 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩43,882 | ₩44,351 | ₩43,882 | ₩44,229 | +0.79% | 2.8만 |
|---|
| 2026.05.29 | ₩44,051 | ₩44,066 | ₩43,909 | ₩43,977 | -0.17% | 8.2만 |
|---|
| 2026.05.28 | ₩43,480 | ₩43,989 | ₩43,480 | ₩43,922 | +1.02% | 1.8만 |
|---|
| 2026.05.27 | ₩43,842 | ₩43,855 | ₩43,600 | ₩43,761 | -0.18% | 5.2만 |
|---|
| 2026.05.26 | ₩43,828 | ₩43,882 | ₩43,735 | ₩43,882 | +0.12% | 3.1만 |
|---|
| 2026.05.22 | ₩43,077 | ₩43,212 | ₩43,060 | ₩43,067 | -0.02% | 1.1만 |
|---|
| 2026.05.21 | ₩42,595 | ₩43,158 | ₩42,568 | ₩43,059 | +1.09% | 6만 |
|---|
| 2026.05.20 | ₩42,326 | ₩42,836 | ₩42,286 | ₩42,836 | +1.20% | 17.8만 |
|---|
| 2026.05.19 | ₩42,139 | ₩42,392 | ₩42,058 | ₩42,179 | +0.10% | 24.3만 |
|---|
| 2026.05.18 | ₩42,568 | ₩42,621 | ₩42,226 | ₩42,487 | -0.19% | 2.4만 |
|---|
| 2026.05.15 | ₩42,434 | ₩42,581 | ₩42,353 | ₩42,407 | -0.06% | 2.3만 |
|---|
| 2026.05.14 | ₩43,171 | ₩43,359 | ₩43,171 | ₩43,300 | +0.30% | 1만 |
|---|
| 2026.05.13 | ₩42,823 | ₩43,225 | ₩42,823 | ₩43,221 | +0.93% | 1.3만 |
|---|
| 2026.05.12 | ₩42,687 | ₩42,816 | ₩42,407 | ₩42,769 | +0.19% | 1.6만 |
|---|
| 2026.05.11 | ₩43,305 | ₩43,372 | ₩43,279 | ₩43,312 | +0.02% | 3.1만 |
|---|
| 2026.05.08 | ₩43,131 | ₩43,305 | ₩43,111 | ₩43,305 | +0.40% | 35.9만 |
|---|
| 2026.05.07 | ₩43,091 | ₩43,171 | ₩42,675 | ₩42,702 | -0.90% | 2.9만 |
|---|
| 2026.05.06 | ₩42,930 | ₩43,225 | ₩42,930 | ₩43,225 | +0.69% | 1.7만 |
|---|
| 2026.05.05 | ₩42,018 | ₩42,300 | ₩42,018 | ₩42,195 | +0.42% | 1.1만 |
|---|
| 2026.05.04 | ₩41,750 | ₩41,911 | ₩41,481 | ₩41,602 | -0.35% | 1.1만 |
|---|
| 2026.05.01 | ₩41,951 | ₩42,165 | ₩41,911 | ₩41,911 | -0.10% | 2.1만 |
|---|
| 2026.04.30 | ₩41,414 | ₩41,944 | ₩41,347 | ₩41,917 | +1.21% | 2.4만 |
|---|
| 2026.04.29 | ₩41,173 | ₩41,227 | ₩40,911 | ₩41,051 | -0.30% | 1.9만 |
|---|
| 2026.04.28 | ₩41,361 | ₩41,361 | ₩41,173 | ₩41,278 | -0.20% | 1.4만 |
|---|
| 2026.04.27 | ₩41,642 | ₩41,642 | ₩41,481 | ₩41,534 | -0.26% | 8.4천 |
|---|
| 2026.04.24 | ₩41,321 | ₩41,575 | ₩41,321 | ₩41,550 | +0.56% | 1.7만 |
|---|
| 2026.04.23 | ₩41,294 | ₩41,481 | ₩40,797 | ₩41,160 | -0.32% | 10.1만 |
|---|
| 2026.04.22 | ₩41,477 | ₩41,535 | ₩41,441 | ₩41,535 | +0.14% | 26.4만 |
|---|
| 2026.04.21 | ₩41,696 | ₩41,696 | ₩41,079 | ₩41,079 | -1.48% | 1만 |
|---|
| 2026.04.20 | ₩41,723 | ₩41,750 | ₩41,549 | ₩41,736 | +0.03% | 3.1만 |
|---|
| 2026.04.17 | ₩42,125 | ₩42,125 | ₩41,911 | ₩41,933 | -0.46% | 3.1만 |
|---|
| 2026.04.16 | ₩41,401 | ₩41,418 | ₩41,267 | ₩41,335 | -0.16% | 1.6만 |
|---|
| 2026.04.15 | ₩41,133 | ₩41,300 | ₩41,099 | ₩41,294 | +0.39% | 2.4만 |
|---|
| 2026.04.14 | ₩41,019 | ₩41,280 | ₩41,019 | ₩41,247 | +0.56% | 1.7만 |
|---|
| 2026.04.13 | ₩40,248 | ₩40,757 | ₩40,248 | ₩40,730 | +1.20% | 2.4만 |
|---|
| 2026.04.10 | ₩40,596 | ₩40,596 | ₩40,315 | ₩40,422 | -0.43% | 25.6만 |
|---|
| 2026.04.09 | ₩40,100 | ₩40,462 | ₩39,953 | ₩40,368 | +0.67% | 16.8만 |
|---|
| 2026.04.08 | ₩40,455 | ₩40,476 | ₩40,113 | ₩40,355 | -0.25% | 31만 |
|---|
| 2026.04.07 | ₩38,531 | ₩38,853 | ₩38,263 | ₩38,834 | +0.79% | 1.1만 |
|---|
| 2026.04.06 | ₩38,813 | ₩38,866 | ₩38,692 | ₩38,853 | +0.10% | 2.5만 |
|---|
| 2026.04.02 | ₩37,927 | ₩38,746 | ₩37,914 | ₩38,579 | +1.72% | 3.4만 |
|---|
| 2026.04.01 | ₩38,799 | ₩39,054 | ₩38,705 | ₩38,786 | -0.03% | 2.8만 |
|---|
| 2026.03.31 | ₩37,646 | ₩38,343 | ₩37,514 | ₩38,343 | +1.85% | 2만 |
|---|
| 2026.03.30 | ₩37,552 | ₩37,552 | ₩37,022 | ₩37,150 | -1.07% | 1.4만 |
|---|
| 2026.03.27 | ₩37,471 | ₩37,653 | ₩37,183 | ₩37,284 | -0.50% | 2.2만 |
|---|
| 2026.03.26 | ₩38,209 | ₩38,263 | ₩37,651 | ₩37,651 | -1.46% | 2.3만 |
|---|
| 2026.03.25 | ₩38,538 | ₩38,732 | ₩38,504 | ₩38,544 | +0.02% | 9.7천 |
|---|
| 2026.03.24 | ₩37,834 | ₩38,260 | ₩37,834 | ₩38,115 | +0.74% | 2.3만 |
|---|
| 2026.03.23 | ₩38,236 | ₩38,759 | ₩38,155 | ₩38,437 | +0.53% | 2.3만 |
|---|
| 2026.03.20 | ₩38,397 | ₩38,397 | ₩37,451 | ₩37,577 | -2.13% | 2.1만 |
|---|
| 2026.03.19 | ₩38,083 | ₩38,739 | ₩38,083 | ₩38,617 | +1.40% | 3.2만 |
|---|
| 2026.03.18 | ₩39,094 | ₩39,202 | ₩38,672 | ₩38,672 | -1.08% | 1.7만 |
|---|
| 2026.03.17 | ₩39,430 | ₩39,483 | ₩39,282 | ₩39,311 | -0.30% | 2.7만 |
|---|
| 2026.03.16 | ₩39,027 | ₩39,215 | ₩39,027 | ₩39,161 | +0.34% | 3만 |
|---|
| 2026.03.13 | ₩39,027 | ₩39,027 | ₩38,377 | ₩38,422 | -1.55% | 8.2천 |
|---|
| 2026.03.12 | ₩39,014 | ₩39,027 | ₩38,746 | ₩38,754 | -0.67% | 1.3만 |
|---|
| 2026.03.11 | ₩39,403 | ₩39,644 | ₩39,342 | ₩39,554 | +0.38% | 1.8만 |
|---|
| 2026.03.10 | ₩39,497 | ₩40,167 | ₩39,497 | ₩39,594 | +0.25% | 1.3만 |
|---|
| 2026.03.09 | ₩38,665 | ₩39,511 | ₩38,397 | ₩39,511 | +2.19% | 1.4만 |
|---|
| 2026.03.06 | ₩38,796 | ₩39,295 | ₩38,796 | ₩39,121 | +0.84% | 2.1만 |
|---|
| 2026.03.05 | ₩39,792 | ₩39,886 | ₩39,121 | ₩39,470 | -0.81% | 2.6만 |
|---|
| 2026.03.04 | ₩39,805 | ₩40,260 | ₩39,805 | ₩40,199 | +0.99% | 1.2만 |
|---|
| 2026.03.03 | ₩39,108 | ₩39,892 | ₩38,893 | ₩39,784 | +1.73% | 2.7만 |
|---|
| 2026.03.02 | ₩40,997 | ₩41,186 | ₩40,797 | ₩41,059 | +0.15% | 1.7만 |
|---|
| 2026.02.27 | ₩41,575 | ₩41,616 | ₩41,468 | ₩41,549 | -0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩41,755 | ₩41,755 | ₩41,321 | ₩41,656 | -0.24% | 7.1천 |
|---|
| 2026.02.25 | ₩41,642 | ₩41,763 | ₩41,562 | ₩41,742 | +0.24% | 3.2만 |
|---|
| 2026.02.24 | ₩41,146 | ₩41,374 | ₩41,146 | ₩41,349 | +0.49% | 1.3만 |
|---|
| 2026.02.23 | ₩41,321 | ₩41,321 | ₩40,945 | ₩41,025 | -0.71% | 3.5만 |
|---|
| 2026.02.20 | ₩40,905 | ₩41,334 | ₩40,905 | ₩41,307 | +0.98% | 1.9만 |
|---|
| 2026.02.19 | ₩40,730 | ₩40,865 | ₩40,704 | ₩40,851 | +0.30% | 3.1만 |
|---|
| 2026.02.18 | ₩41,052 | ₩41,079 | ₩40,797 | ₩40,918 | -0.33% | 1.6만 |
|---|
| 2026.02.17 | ₩40,587 | ₩40,838 | ₩40,368 | ₩40,745 | +0.39% | 3.2만 |
|---|
| 2026.02.13 | ₩40,623 | ₩40,918 | ₩40,556 | ₩40,824 | +0.50% | 4.5만 |
|---|
| 2026.02.12 | ₩41,205 | ₩41,227 | ₩40,650 | ₩40,677 | -1.28% | 1.9만 |
|---|
| 2026.02.11 | ₩41,079 | ₩41,200 | ₩40,851 | ₩41,156 | +0.19% | 11.2만 |
|---|
| 2026.02.10 | ₩40,999 | ₩40,999 | ₩40,863 | ₩40,863 | -0.33% | 1.7만 |
|---|
| 2026.02.09 | ₩40,797 | ₩40,878 | ₩40,784 | ₩40,838 | +0.10% | 6.1천 |
|---|
| 2026.02.06 | ₩40,181 | ₩40,413 | ₩40,181 | ₩40,413 | +0.58% | 4만 |
|---|
| 2026.02.05 | ₩39,872 | ₩39,872 | ₩39,498 | ₩39,537 | -0.84% | 1.7만 |
|---|
| 2026.02.04 | ₩40,355 | ₩40,395 | ₩39,886 | ₩40,000 | -0.88% | 3.1만 |
|---|
| 2026.02.03 | ₩40,261 | ₩40,288 | ₩39,832 | ₩40,130 | -0.33% | 1.8만 |
|---|
| 2026.02.02 | ₩40,006 | ₩40,167 | ₩39,979 | ₩40,140 | +0.34% | 2만 |
|---|
| 2026.01.30 | ₩40,127 | ₩40,127 | ₩39,765 | ₩39,950 | -0.44% | 2만 |
|---|
| 2026.01.29 | ₩40,002 | ₩40,449 | ₩40,002 | ₩40,449 | +1.12% | 1.8만 |
|---|
| 2026.01.28 | ₩40,485 | ₩40,485 | ₩40,248 | ₩40,355 | -0.32% | 3.9만 |
|---|
| 2026.01.27 | ₩40,315 | ₩40,449 | ₩40,315 | ₩40,449 | +0.33% | 6.2천 |
|---|
| 2026.01.26 | ₩40,006 | ₩40,020 | ₩39,926 | ₩39,934 | -0.18% | 1.5만 |
|---|
| 2026.01.23 | ₩39,483 | ₩39,778 | ₩39,483 | ₩39,751 | +0.68% | 1.8만 |
|---|
| 2026.01.22 | ₩39,523 | ₩39,671 | ₩39,523 | ₩39,590 | +0.17% | 1.4만 |
|---|
| 2026.01.21 | ₩39,242 | ₩39,456 | ₩39,041 | ₩39,349 | +0.27% | 1.9만 |
|---|
| 2026.01.20 | ₩39,041 | ₩39,168 | ₩38,853 | ₩38,860 | -0.46% | 2.1만 |
|---|
| 2026.01.16 | ₩39,470 | ₩39,470 | ₩39,322 | ₩39,451 | -0.05% | 2.4만 |
|---|
| 2026.01.15 | ₩39,470 | ₩39,564 | ₩39,403 | ₩39,416 | -0.14% | 2.2만 |
|---|
| 2026.01.14 | ₩39,295 | ₩39,336 | ₩39,175 | ₩39,336 | +0.10% | 2.1만 |
|---|
| 2026.01.13 | ₩39,389 | ₩39,389 | ₩39,202 | ₩39,269 | -0.31% | 4.4만 |
|---|
| 2026.01.12 | ₩39,295 | ₩39,443 | ₩39,295 | ₩39,443 | +0.38% | 20.4만 |
|---|
| 2026.01.09 | ₩39,094 | ₩39,227 | ₩39,014 | ₩39,202 | +0.27% | 7.3만 |
|---|
| 2026.01.08 | ₩38,826 | ₩38,933 | ₩38,799 | ₩38,933 | +0.28% | 5.4만 |
|---|
| 2026.01.07 | ₩38,994 | ₩39,054 | ₩38,893 | ₩38,897 | -0.25% | 9.6천 |
|---|
| 2026.01.06 | ₩39,046 | ₩39,094 | ₩38,960 | ₩39,074 | +0.07% | 2.1만 |
|---|
| 2026.01.05 | ₩38,719 | ₩38,906 | ₩38,719 | ₩38,866 | +0.38% | 1.9만 |
|---|
| 2026.01.02 | ₩38,450 | ₩38,518 | ₩38,341 | ₩38,491 | +0.10% | 1.6만 |
|---|
| 2025.12.31 | ₩38,236 | ₩38,236 | ₩38,088 | ₩38,088 | -0.39% | 7만 |
|---|
| 2025.12.30 | ₩38,300 | ₩38,357 | ₩38,263 | ₩38,263 | -0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩38,504 | ₩38,518 | ₩38,437 | ₩38,497 | -0.02% | 2.9만 |
|---|
| 2025.12.26 | ₩38,558 | ₩38,585 | ₩38,505 | ₩38,574 | +0.04% | 1.6만 |
|---|
| 2025.12.24 | ₩38,449 | ₩38,518 | ₩38,449 | ₩38,491 | +0.11% | 6.5천 |
|---|
| 2025.12.23 | ₩38,236 | ₩38,413 | ₩38,236 | ₩38,413 | +0.46% | 2.3만 |
|---|
| 2025.12.22 | ₩38,115 | ₩38,196 | ₩38,115 | ₩38,189 | +0.19% | 1.3만 |
|---|
| 2025.12.19 | ₩37,934 | ₩38,088 | ₩37,934 | ₩37,990 | +0.15% | 1.2만 |
|---|
| 2025.12.18 | ₩37,749 | ₩37,874 | ₩37,324 | ₩37,713 | -0.10% | 9.6천 |
|---|
| 2025.12.17 | ₩37,780 | ₩37,780 | ₩37,404 | ₩37,418 | -0.96% | 1.8만 |
|---|
| 2025.12.16 | ₩37,753 | ₩37,834 | ₩37,606 | ₩37,740 | -0.04% | 2만 |
|---|
| 2025.12.15 | ₩38,035 | ₩38,086 | ₩37,847 | ₩37,921 | -0.30% | 1.9만 |
|---|
| 2025.12.12 | ₩38,155 | ₩38,169 | ₩37,730 | ₩37,834 | -0.84% | 4.4만 |
|---|
| 2025.12.11 | ₩38,062 | ₩38,182 | ₩38,035 | ₩38,129 | +0.18% | 2.1만 |
|---|
| 2025.12.10 | ₩37,753 | ₩38,129 | ₩37,753 | ₩38,074 | +0.85% | 2.1만 |
|---|
| 2025.12.09 | ₩37,706 | ₩37,807 | ₩37,706 | ₩37,713 | +0.02% | 2.9만 |
|---|
| 2025.12.08 | ₩37,753 | ₩37,753 | ₩37,673 | ₩37,714 | -0.10% | 1.8만 |
|---|
| 2025.12.05 | ₩37,994 | ₩38,007 | ₩37,807 | ₩37,840 | -0.41% | 2.5만 |
|---|
| 2025.12.04 | ₩37,726 | ₩37,780 | ₩37,673 | ₩37,740 | +0.04% | 2.6만 |
|---|
| 2025.12.03 | ₩37,606 | ₩37,699 | ₩37,606 | ₩37,686 | +0.21% | 1.6만 |
|---|
| 2025.12.02 | ₩37,575 | ₩37,575 | ₩37,451 | ₩37,543 | -0.09% | 3.1만 |
|---|
| 2025.12.01 | ₩37,579 | ₩37,592 | ₩37,458 | ₩37,458 | -0.32% | 5.5만 |
|---|
| 2025.11.28 | ₩37,539 | ₩37,600 | ₩37,525 | ₩37,600 | +0.16% | 2천 |
|---|
| 2025.11.26 | ₩37,337 | ₩37,525 | ₩37,297 | ₩37,458 | +0.32% | 5.3천 |
|---|
| 2025.11.25 | ₩36,868 | ₩37,136 | ₩36,814 | ₩37,111 | +0.66% | 1.6만 |
|---|
| 2025.11.24 | ₩36,573 | ₩36,801 | ₩36,573 | ₩36,801 | +0.62% | 1.7만 |
|---|
| 2025.11.21 | ₩36,238 | ₩36,573 | ₩36,144 | ₩36,466 | +0.63% | 4.2만 |
|---|
| 2025.11.20 | ₩37,029 | ₩37,083 | ₩36,137 | ₩36,137 | -2.41% | 2.4만 |
|---|
| 2025.11.19 | ₩36,720 | ₩36,734 | ₩36,479 | ₩36,667 | -0.15% | 3.4만 |
|---|
| 2025.11.18 | ₩36,613 | ₩36,841 | ₩36,479 | ₩36,720 | +0.29% | 4.4만 |
|---|
| 2025.11.17 | ₩37,324 | ₩37,378 | ₩36,920 | ₩37,029 | -0.79% | 4만 |
|---|
| 2025.11.14 | ₩37,243 | ₩37,544 | ₩37,243 | ₩37,431 | +0.50% | 2.2만 |
|---|
| 2025.11.13 | ₩37,686 | ₩37,706 | ₩37,418 | ₩37,445 | -0.64% | 1.4만 |
|---|
| 2025.11.12 | ₩37,941 | ₩37,961 | ₩37,901 | ₩37,957 | +0.04% | 4.7천 |
|---|
| 2025.11.11 | ₩37,713 | ₩37,860 | ₩37,713 | ₩37,824 | +0.30% | 3만 |
|---|
| 2025.11.10 | ₩37,539 | ₩37,713 | ₩37,404 | ₩37,699 | +0.43% | 3만 |
|---|
| 2025.11.07 | ₩36,814 | ₩37,163 | ₩36,751 | ₩37,163 | +0.95% | 2.9만 |
|---|
| 2025.11.06 | ₩37,069 | ₩37,230 | ₩37,056 | ₩37,109 | +0.11% | 3.6만 |
|---|
| 2025.11.05 | ₩37,311 | ₩37,458 | ₩37,284 | ₩37,391 | +0.22% | 2.2만 |
|---|
| 2025.11.04 | ₩37,284 | ₩37,355 | ₩37,150 | ₩37,176 | -0.29% | 2.3만 |
|---|
| 2025.11.03 | ₩37,528 | ₩37,713 | ₩37,528 | ₩37,686 | +0.42% | 3.3만 |
|---|
| 2025.10.31 | ₩37,606 | ₩37,632 | ₩37,431 | ₩37,552 | -0.14% | 4.1만 |
|---|
| 2025.10.30 | ₩37,619 | ₩37,753 | ₩37,565 | ₩37,579 | -0.11% | 5.5만 |
|---|
| 2025.10.29 | ₩37,981 | ₩38,021 | ₩37,750 | ₩37,874 | -0.28% | 2.1만 |
|---|
| 2025.10.28 | ₩37,874 | ₩37,981 | ₩37,847 | ₩37,887 | +0.04% | 3.4만 |
|---|
| 2025.10.27 | ₩37,807 | ₩37,901 | ₩37,793 | ₩37,899 | +0.24% | 2.6만 |
|---|
| 2025.10.24 | ₩37,539 | ₩37,565 | ₩37,498 | ₩37,552 | +0.04% | 3.2만 |
|---|
| 2025.10.23 | ₩37,284 | ₩37,391 | ₩37,217 | ₩37,351 | +0.18% | 4.3만 |
|---|
| 2025.10.22 | ₩37,217 | ₩37,270 | ₩36,948 | ₩37,123 | -0.25% | 3.6만 |
|---|
| 2025.10.21 | ₩37,270 | ₩37,311 | ₩37,150 | ₩37,150 | -0.32% | 7.6만 |
|---|
| 2025.10.20 | ₩37,270 | ₩37,445 | ₩37,270 | ₩37,431 | +0.43% | 4.9천 |
|---|
| 2025.10.17 | ₩36,868 | ₩37,069 | ₩36,868 | ₩37,015 | +0.40% | 4.3만 |
|---|
| 2025.10.16 | ₩37,096 | ₩37,243 | ₩36,841 | ₩36,962 | -0.36% | 6.4만 |
|---|
| 2025.10.15 | ₩36,962 | ₩37,072 | ₩36,747 | ₩36,935 | -0.07% | 3.5만 |
|---|
| 2025.10.14 | ₩36,439 | ₩36,774 | ₩36,437 | ₩36,640 | +0.55% | 2.8만 |
|---|
| 2025.10.13 | ₩36,476 | ₩36,680 | ₩36,476 | ₩36,657 | +0.50% | 1.6만 |
|---|
| 2025.10.10 | ₩36,962 | ₩36,969 | ₩36,103 | ₩36,103 | -2.32% | 3.3만 |
|---|