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 | ₩43,537 | ₩43,618 | ₩43,457 | ₩43,618 | +0.18% | 3.5만 |
| 2026.10.08 | ₩43,363 | ₩43,430 | ₩43,175 | ₩43,283 | -0.19% | 2.4만 |
| 2026.10.07 | ₩43,510 | ₩43,705 | ₩43,497 | ₩43,658 | +0.34% | 2.6만 |
| 2026.10.06 | ₩44,140 | ₩44,221 | ₩44,033 | ₩44,060 | -0.18% | 7.1만 |
| 2026.10.05 | ₩43,912 | ₩44,100 | ₩43,886 | ₩44,046 | +0.31% | 2.7만 |
| 2026.10.02 | ₩43,792 | ₩43,859 | ₩43,611 | ₩43,819 | +0.06% | 4.6만 |
| 2026.10.01 | ₩43,289 | ₩43,363 | ₩43,055 | ₩43,309 | +0.05% | 4.4만 |
| 2026.09.30 | ₩43,658 | ₩43,792 | ₩43,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,430 |
| -0.52% |
| 5.6만 |
| 2026.09.29 | ₩43,624 | ₩43,698 | ₩43,498 | ₩43,698 | +0.17% | 4.7만 |
|---|
| 2026.09.28 | ₩43,792 | ₩43,912 | ₩43,548 | ₩43,725 | -0.15% | 4.3만 |
|---|
| 2026.09.25 | ₩43,986 | ₩44,147 | ₩43,986 | ₩44,127 | +0.32% | 5.2만 |
|---|
| 2026.09.24 | ₩43,705 | ₩43,866 | ₩43,551 | ₩43,738 | +0.08% | 3.8만 |
|---|
| 2026.09.23 | ₩44,093 | ₩44,100 | ₩43,812 | ₩43,899 | -0.44% | 5.6만 |
|---|
| 2026.09.22 | ₩44,536 | ₩44,643 | ₩44,328 | ₩44,542 | +0.02% | 4.1만 |
|---|
| 2026.09.21 | ₩44,180 | ₩44,489 | ₩44,142 | ₩44,435 | +0.58% | 3.8만 |
|---|
| 2026.09.18 | ₩43,557 | ₩43,725 | ₩43,557 | ₩43,725 | +0.38% | 6.4만 |
|---|
| 2026.09.17 | ₩43,894 | ₩43,912 | ₩43,832 | ₩43,899 | +0.01% | 6만 |
|---|
| 2026.09.16 | ₩43,665 | ₩43,765 | ₩43,062 | ₩43,323 | -0.78% | 4.5만 |
|---|
| 2026.09.15 | ₩43,477 | ₩43,477 | ₩43,389 | ₩43,430 | -0.11% | 2만 |
|---|
| 2026.09.14 | ₩43,591 | ₩43,832 | ₩43,430 | ₩43,604 | +0.03% | 6.7만 |
|---|
| 2026.09.11 | ₩44,261 | ₩44,261 | ₩44,154 | ₩44,187 | -0.17% | 2.2만 |
|---|
| 2026.09.10 | ₩43,939 | ₩43,939 | ₩43,685 | ₩43,738 | -0.46% | 4.5만 |
|---|
| 2026.09.09 | ₩44,435 | ₩44,469 | ₩44,207 | ₩44,261 | -0.39% | 4.7만 |
|---|
| 2026.09.08 | ₩44,703 | ₩44,743 | ₩44,529 | ₩44,569 | -0.30% | 16.3만 |
|---|
| 2026.09.04 | ₩44,582 | ₩44,743 | ₩44,576 | ₩44,730 | +0.33% | 2.8만 |
|---|
| 2026.09.03 | ₩44,261 | ₩44,542 | ₩44,180 | ₩44,532 | +0.61% | 7.4만 |
|---|
| 2026.09.02 | ₩43,933 | ₩44,113 | ₩43,926 | ₩44,113 | +0.41% | 6.5만 |
|---|
| 2026.09.01 | ₩44,006 | ₩44,093 | ₩43,711 | ₩43,832 | -0.40% | 5만 |
|---|
| 2026.08.31 | ₩44,247 | ₩44,301 | ₩44,089 | ₩44,167 | -0.18% | 6.9만 |
|---|
| 2026.08.28 | ₩44,569 | ₩44,569 | ₩44,221 | ₩44,314 | -0.57% | 2만 |
|---|
| 2026.08.27 | ₩44,408 | ₩44,502 | ₩44,328 | ₩44,502 | +0.21% | 2.9만 |
|---|
| 2026.08.26 | ₩44,428 | ₩44,448 | ₩44,314 | ₩44,355 | -0.17% | 3.7만 |
|---|
| 2026.08.25 | ₩44,361 | ₩44,475 | ₩44,221 | ₩44,475 | +0.26% | 3.8만 |
|---|
| 2026.08.24 | ₩43,993 | ₩44,113 | ₩43,953 | ₩44,037 | +0.10% | 4.9만 |
|---|
| 2026.08.21 | ₩44,335 | ₩44,355 | ₩44,261 | ₩44,301 | -0.08% | 2.6만 |
|---|
| 2026.08.20 | ₩44,046 | ₩44,134 | ₩43,953 | ₩44,020 | -0.06% | 2.2만 |
|---|
| 2026.08.19 | ₩44,214 | ₩44,214 | ₩43,982 | ₩44,073 | -0.32% | 8만 |
|---|
| 2026.08.18 | ₩44,040 | ₩44,046 | ₩43,819 | ₩43,819 | -0.50% | 9.1천 |
|---|
| 2026.08.17 | ₩44,636 | ₩44,758 | ₩44,517 | ₩44,556 | -0.18% | 3.6만 |
|---|
| 2026.08.14 | ₩44,636 | ₩44,636 | ₩44,422 | ₩44,489 | -0.33% | 5만 |
|---|
| 2026.08.13 | ₩44,288 | ₩44,569 | ₩44,288 | ₩44,529 | +0.54% | 3만 |
|---|
| 2026.08.12 | ₩44,502 | ₩44,502 | ₩44,221 | ₩44,328 | -0.39% | 3.9만 |
|---|
| 2026.08.11 | ₩44,127 | ₩44,154 | ₩43,899 | ₩43,993 | -0.30% | 4.4만 |
|---|
| 2026.08.10 | ₩43,939 | ₩44,020 | ₩43,902 | ₩43,939 | 0.00% | 3만 |
|---|
| 2026.08.07 | ₩44,073 | ₩44,113 | ₩43,906 | ₩44,113 | +0.09% | 3.1만 |
|---|
| 2026.08.06 | ₩43,899 | ₩43,899 | ₩43,711 | ₩43,711 | -0.43% | 1.3만 |
|---|
| 2026.08.05 | ₩44,100 | ₩44,140 | ₩43,886 | ₩43,886 | -0.49% | 4.1만 |
|---|
| 2026.08.04 | ₩43,350 | ₩43,959 | ₩43,350 | ₩43,899 | +1.27% | 1.6만 |
|---|
| 2026.08.03 | ₩42,680 | ₩43,095 | ₩42,680 | ₩43,041 | +0.85% | 1.3만 |
|---|
| 2026.07.31 | ₩42,559 | ₩42,827 | ₩42,505 | ₩42,733 | +0.41% | 2.7만 |
|---|
| 2026.07.30 | ₩42,144 | ₩42,733 | ₩42,117 | ₩42,733 | +1.40% | 1.7만 |
|---|
| 2026.07.29 | ₩41,929 | ₩42,284 | ₩41,554 | ₩41,554 | -0.89% | 3.8만 |
|---|
| 2026.07.28 | ₩41,862 | ₩42,239 | ₩41,835 | ₩42,117 | +0.61% | 2.4만 |
|---|
| 2026.07.27 | ₩42,747 | ₩42,747 | ₩42,090 | ₩42,385 | -0.85% | 3.2만 |
|---|
| 2026.07.24 | ₩42,237 | ₩42,559 | ₩42,181 | ₩42,237 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩42,559 | ₩42,566 | ₩42,184 | ₩42,425 | -0.31% | 4.3만 |
|---|
| 2026.07.22 | ₩42,807 | ₩42,948 | ₩42,807 | ₩42,854 | +0.11% | 3.3만 |
|---|
| 2026.07.21 | ₩42,519 | ₩42,921 | ₩42,519 | ₩42,881 | +0.85% | 2.5만 |
|---|
| 2026.07.20 | ₩42,377 | ₩42,445 | ₩42,144 | ₩42,166 | -0.50% | 4.2만 |
|---|
| 2026.07.17 | ₩42,036 | ₩42,519 | ₩42,036 | ₩42,291 | +0.61% | 2.6만 |
|---|
| 2026.07.16 | ₩42,681 | ₩42,800 | ₩42,559 | ₩42,666 | -0.03% | 2.3만 |
|---|
| 2026.07.15 | ₩43,149 | ₩43,149 | ₩42,773 | ₩43,122 | -0.06% | 2.6만 |
|---|
| 2026.07.14 | ₩42,988 | ₩43,162 | ₩42,974 | ₩43,041 | +0.12% | 1.2만 |
|---|
| 2026.07.13 | ₩42,854 | ₩42,854 | ₩42,539 | ₩42,599 | -0.59% | 2.4만 |
|---|
| 2026.07.10 | ₩43,108 | ₩43,376 | ₩43,108 | ₩43,363 | +0.59% | 1.6만 |
|---|
| 2026.07.09 | ₩42,921 | ₩43,296 | ₩42,921 | ₩43,202 | +0.66% | 3.9만 |
|---|
| 2026.07.08 | ₩42,666 | ₩42,881 | ₩42,492 | ₩42,881 | +0.50% | 12.8만 |
|---|
| 2026.07.07 | ₩43,108 | ₩43,135 | ₩42,907 | ₩43,001 | -0.25% | 2만 |
|---|
| 2026.07.06 | ₩43,457 | ₩43,671 | ₩43,457 | ₩43,631 | +0.40% | 8.9천 |
|---|
| 2026.07.02 | ₩43,417 | ₩43,417 | ₩42,653 | ₩42,974 | -1.02% | 3만 |
|---|
| 2026.07.01 | ₩42,934 | ₩43,202 | ₩42,934 | ₩42,948 | +0.03% | 4.4만 |
|---|
| 2026.06.30 | ₩43,363 | ₩43,510 | ₩43,296 | ₩43,470 | +0.25% | 11.7만 |
|---|
| 2026.06.29 | ₩42,907 | ₩43,149 | ₩42,546 | ₩43,122 | +0.50% | 6만 |
|---|
| 2026.06.26 | ₩42,578 | ₩43,055 | ₩42,578 | ₩42,857 | +0.65% | 5.2만 |
|---|
| 2026.06.25 | ₩43,363 | ₩43,564 | ₩43,336 | ₩43,403 | +0.09% | 2.7만 |
|---|
| 2026.06.24 | ₩43,028 | ₩43,283 | ₩42,881 | ₩43,058 | +0.07% | 3.7만 |
|---|
| 2026.06.23 | ₩43,041 | ₩43,417 | ₩43,041 | ₩43,095 | +0.12% | 2.2만 |
|---|
| 2026.06.22 | ₩44,395 | ₩44,556 | ₩44,314 | ₩44,435 | +0.09% | 3.7만 |
|---|
| 2026.06.18 | ₩44,268 | ₩44,462 | ₩44,268 | ₩44,408 | +0.32% | 3.5만 |
|---|
| 2026.06.17 | ₩44,402 | ₩44,489 | ₩43,725 | ₩43,738 | -1.49% | 4.4만 |
|---|
| 2026.06.16 | ₩44,368 | ₩44,368 | ₩44,026 | ₩44,060 | -0.69% | 2.2만 |
|---|
| 2026.06.15 | ₩44,328 | ₩44,375 | ₩44,234 | ₩44,274 | -0.12% | 2.4만 |
|---|
| 2026.06.12 | ₩43,283 | ₩43,631 | ₩43,175 | ₩43,551 | +0.62% | 4만 |
|---|
| 2026.06.11 | ₩42,546 | ₩43,350 | ₩42,304 | ₩43,350 | +1.89% | 23.7만 |
|---|
| 2026.06.10 | ₩42,291 | ₩42,693 | ₩42,010 | ₩42,010 | -0.67% | 3.7만 |
|---|
| 2026.06.09 | ₩43,149 | ₩43,149 | ₩41,983 | ₩42,666 | -1.12% | 4.8만 |
|---|
| 2026.06.08 | ₩42,941 | ₩42,961 | ₩42,593 | ₩42,706 | -0.55% | 2.6만 |
|---|
| 2026.06.05 | ₩43,323 | ₩43,323 | ₩42,197 | ₩42,318 | -2.32% | 4.3만 |
|---|
| 2026.06.04 | ₩43,825 | ₩44,100 | ₩43,758 | ₩44,024 | +0.45% | 2.9만 |
|---|
| 2026.06.03 | ₩44,140 | ₩44,147 | ₩43,939 | ₩44,020 | -0.27% | 46.6만 |
|---|
| 2026.06.02 | ₩44,234 | ₩44,435 | ₩44,207 | ₩44,435 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩43,845 | ₩44,314 | ₩43,845 | ₩44,193 | +0.79% | 2.8만 |
|---|
| 2026.05.29 | ₩44,014 | ₩44,029 | ₩43,872 | ₩43,941 | -0.17% | 8.2만 |
|---|
| 2026.05.28 | ₩43,443 | ₩43,953 | ₩43,443 | ₩43,886 | +1.02% | 1.8만 |
|---|
| 2026.05.27 | ₩43,805 | ₩43,819 | ₩43,564 | ₩43,725 | -0.18% | 5.2만 |
|---|
| 2026.05.26 | ₩43,792 | ₩43,845 | ₩43,698 | ₩43,845 | +0.12% | 3.1만 |
|---|
| 2026.05.22 | ₩43,041 | ₩43,175 | ₩43,024 | ₩43,031 | -0.02% | 1.1만 |
|---|
| 2026.05.21 | ₩42,559 | ₩43,122 | ₩42,532 | ₩43,023 | +1.09% | 6만 |
|---|
| 2026.05.20 | ₩42,291 | ₩42,800 | ₩42,251 | ₩42,800 | +1.20% | 17.8만 |
|---|
| 2026.05.19 | ₩42,103 | ₩42,357 | ₩42,023 | ₩42,144 | +0.10% | 24.3만 |
|---|
| 2026.05.18 | ₩42,532 | ₩42,586 | ₩42,191 | ₩42,452 | -0.19% | 2.4만 |
|---|
| 2026.05.15 | ₩42,398 | ₩42,546 | ₩42,318 | ₩42,371 | -0.06% | 2.3만 |
|---|
| 2026.05.14 | ₩43,135 | ₩43,323 | ₩43,135 | ₩43,264 | +0.30% | 1만 |
|---|
| 2026.05.13 | ₩42,787 | ₩43,189 | ₩42,787 | ₩43,185 | +0.93% | 1.3만 |
|---|
| 2026.05.12 | ₩42,651 | ₩42,780 | ₩42,371 | ₩42,733 | +0.19% | 1.6만 |
|---|
| 2026.05.11 | ₩43,269 | ₩43,336 | ₩43,242 | ₩43,276 | +0.02% | 3.1만 |
|---|
| 2026.05.08 | ₩43,095 | ₩43,269 | ₩43,075 | ₩43,269 | +0.40% | 35.9만 |
|---|
| 2026.05.07 | ₩43,055 | ₩43,135 | ₩42,639 | ₩42,666 | -0.90% | 2.9만 |
|---|
| 2026.05.06 | ₩42,894 | ₩43,189 | ₩42,894 | ₩43,189 | +0.69% | 1.7만 |
|---|
| 2026.05.05 | ₩41,983 | ₩42,264 | ₩41,983 | ₩42,160 | +0.42% | 1.1만 |
|---|
| 2026.05.04 | ₩41,715 | ₩41,876 | ₩41,447 | ₩41,567 | -0.35% | 1.1만 |
|---|
| 2026.05.01 | ₩41,916 | ₩42,130 | ₩41,876 | ₩41,876 | -0.10% | 2.1만 |
|---|
| 2026.04.30 | ₩41,380 | ₩41,909 | ₩41,313 | ₩41,882 | +1.21% | 2.4만 |
|---|
| 2026.04.29 | ₩41,139 | ₩41,192 | ₩40,877 | ₩41,017 | -0.30% | 1.9만 |
|---|
| 2026.04.28 | ₩41,326 | ₩41,326 | ₩41,139 | ₩41,243 | -0.20% | 1.4만 |
|---|
| 2026.04.27 | ₩41,608 | ₩41,608 | ₩41,447 | ₩41,499 | -0.26% | 8.4천 |
|---|
| 2026.04.24 | ₩41,286 | ₩41,541 | ₩41,286 | ₩41,515 | +0.56% | 1.7만 |
|---|
| 2026.04.23 | ₩41,259 | ₩41,447 | ₩40,763 | ₩41,125 | -0.32% | 10.1만 |
|---|
| 2026.04.22 | ₩41,443 | ₩41,500 | ₩41,407 | ₩41,500 | +0.14% | 26.4만 |
|---|
| 2026.04.21 | ₩41,661 | ₩41,661 | ₩41,045 | ₩41,045 | -1.48% | 1만 |
|---|
| 2026.04.20 | ₩41,688 | ₩41,715 | ₩41,514 | ₩41,701 | +0.03% | 3.1만 |
|---|
| 2026.04.17 | ₩42,090 | ₩42,090 | ₩41,876 | ₩41,898 | -0.46% | 3.1만 |
|---|
| 2026.04.16 | ₩41,366 | ₩41,384 | ₩41,232 | ₩41,301 | -0.16% | 1.6만 |
|---|
| 2026.04.15 | ₩41,098 | ₩41,266 | ₩41,065 | ₩41,259 | +0.39% | 2.4만 |
|---|
| 2026.04.14 | ₩40,985 | ₩41,246 | ₩40,985 | ₩41,212 | +0.56% | 1.7만 |
|---|
| 2026.04.13 | ₩40,214 | ₩40,723 | ₩40,214 | ₩40,696 | +1.20% | 2.4만 |
|---|
| 2026.04.10 | ₩40,562 | ₩40,562 | ₩40,281 | ₩40,388 | -0.43% | 25.6만 |
|---|
| 2026.04.09 | ₩40,067 | ₩40,428 | ₩39,919 | ₩40,335 | +0.67% | 16.8만 |
|---|
| 2026.04.08 | ₩40,422 | ₩40,442 | ₩40,080 | ₩40,321 | -0.25% | 31만 |
|---|
| 2026.04.07 | ₩38,499 | ₩38,820 | ₩38,231 | ₩38,802 | +0.79% | 1.1만 |
|---|
| 2026.04.06 | ₩38,780 | ₩38,834 | ₩38,660 | ₩38,820 | +0.10% | 2.5만 |
|---|
| 2026.04.02 | ₩37,896 | ₩38,713 | ₩37,882 | ₩38,547 | +1.72% | 3.4만 |
|---|
| 2026.04.01 | ₩38,767 | ₩39,021 | ₩38,673 | ₩38,753 | -0.03% | 2.8만 |
|---|
| 2026.03.31 | ₩37,614 | ₩38,311 | ₩37,483 | ₩38,311 | +1.85% | 2만 |
|---|
| 2026.03.30 | ₩37,521 | ₩37,521 | ₩36,991 | ₩37,119 | -1.07% | 1.4만 |
|---|
| 2026.03.27 | ₩37,440 | ₩37,621 | ₩37,152 | ₩37,253 | -0.50% | 2.2만 |
|---|
| 2026.03.26 | ₩38,177 | ₩38,231 | ₩37,620 | ₩37,620 | -1.46% | 2.3만 |
|---|
| 2026.03.25 | ₩38,505 | ₩38,700 | ₩38,472 | ₩38,512 | +0.02% | 9.7천 |
|---|
| 2026.03.24 | ₩37,802 | ₩38,228 | ₩37,802 | ₩38,083 | +0.74% | 2.3만 |
|---|
| 2026.03.23 | ₩38,204 | ₩38,727 | ₩38,124 | ₩38,405 | +0.53% | 2.3만 |
|---|
| 2026.03.20 | ₩38,365 | ₩38,365 | ₩37,420 | ₩37,546 | -2.13% | 2.1만 |
|---|
| 2026.03.19 | ₩38,051 | ₩38,706 | ₩38,051 | ₩38,585 | +1.40% | 3.2만 |
|---|
| 2026.03.18 | ₩39,062 | ₩39,169 | ₩38,639 | ₩38,639 | -1.08% | 1.7만 |
|---|
| 2026.03.17 | ₩39,397 | ₩39,450 | ₩39,249 | ₩39,279 | -0.30% | 2.7만 |
|---|
| 2026.03.16 | ₩38,995 | ₩39,182 | ₩38,995 | ₩39,129 | +0.34% | 3만 |
|---|
| 2026.03.13 | ₩38,995 | ₩38,995 | ₩38,345 | ₩38,390 | -1.55% | 8.2천 |
|---|
| 2026.03.12 | ₩38,981 | ₩38,995 | ₩38,713 | ₩38,721 | -0.67% | 1.3만 |
|---|
| 2026.03.11 | ₩39,370 | ₩39,611 | ₩39,309 | ₩39,521 | +0.38% | 1.8만 |
|---|
| 2026.03.10 | ₩39,464 | ₩40,134 | ₩39,464 | ₩39,561 | +0.25% | 1.3만 |
|---|
| 2026.03.09 | ₩38,633 | ₩39,478 | ₩38,365 | ₩39,478 | +2.19% | 1.4만 |
|---|
| 2026.03.06 | ₩38,764 | ₩39,263 | ₩38,764 | ₩39,088 | +0.84% | 2.1만 |
|---|
| 2026.03.05 | ₩39,758 | ₩39,852 | ₩39,088 | ₩39,437 | -0.81% | 2.6만 |
|---|
| 2026.03.04 | ₩39,772 | ₩40,226 | ₩39,772 | ₩40,166 | +0.99% | 1.2만 |
|---|
| 2026.03.03 | ₩39,075 | ₩39,859 | ₩38,861 | ₩39,750 | +1.73% | 2.7만 |
|---|
| 2026.03.02 | ₩40,963 | ₩41,152 | ₩40,763 | ₩41,025 | +0.15% | 1.7만 |
|---|
| 2026.02.27 | ₩41,541 | ₩41,581 | ₩41,433 | ₩41,514 | -0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩41,720 | ₩41,720 | ₩41,286 | ₩41,621 | -0.24% | 7.1천 |
|---|
| 2026.02.25 | ₩41,608 | ₩41,728 | ₩41,527 | ₩41,707 | +0.24% | 3.2만 |
|---|
| 2026.02.24 | ₩41,112 | ₩41,340 | ₩41,112 | ₩41,314 | +0.49% | 1.3만 |
|---|
| 2026.02.23 | ₩41,286 | ₩41,286 | ₩40,911 | ₩40,991 | -0.71% | 3.5만 |
|---|
| 2026.02.20 | ₩40,871 | ₩41,299 | ₩40,871 | ₩41,273 | +0.98% | 1.9만 |
|---|
| 2026.02.19 | ₩40,696 | ₩40,830 | ₩40,670 | ₩40,817 | +0.30% | 3.1만 |
|---|
| 2026.02.18 | ₩41,018 | ₩41,045 | ₩40,763 | ₩40,884 | -0.33% | 1.6만 |
|---|
| 2026.02.17 | ₩40,553 | ₩40,804 | ₩40,335 | ₩40,711 | +0.39% | 3.2만 |
|---|
| 2026.02.13 | ₩40,589 | ₩40,884 | ₩40,522 | ₩40,790 | +0.50% | 4.5만 |
|---|
| 2026.02.12 | ₩41,171 | ₩41,192 | ₩40,616 | ₩40,643 | -1.28% | 1.9만 |
|---|
| 2026.02.11 | ₩41,045 | ₩41,165 | ₩40,817 | ₩41,121 | +0.19% | 11.2만 |
|---|
| 2026.02.10 | ₩40,964 | ₩40,964 | ₩40,829 | ₩40,829 | -0.33% | 1.7만 |
|---|
| 2026.02.09 | ₩40,763 | ₩40,844 | ₩40,750 | ₩40,804 | +0.10% | 6.1천 |
|---|
| 2026.02.06 | ₩40,147 | ₩40,379 | ₩40,147 | ₩40,379 | +0.58% | 4만 |
|---|
| 2026.02.05 | ₩39,839 | ₩39,839 | ₩39,465 | ₩39,504 | -0.84% | 1.7만 |
|---|
| 2026.02.04 | ₩40,321 | ₩40,361 | ₩39,852 | ₩39,966 | -0.88% | 3.1만 |
|---|
| 2026.02.03 | ₩40,227 | ₩40,254 | ₩39,799 | ₩40,096 | -0.33% | 1.8만 |
|---|
| 2026.02.02 | ₩39,973 | ₩40,134 | ₩39,946 | ₩40,107 | +0.34% | 2만 |
|---|
| 2026.01.30 | ₩40,093 | ₩40,093 | ₩39,732 | ₩39,917 | -0.44% | 2만 |
|---|
| 2026.01.29 | ₩39,969 | ₩40,415 | ₩39,969 | ₩40,415 | +1.12% | 1.8만 |
|---|
| 2026.01.28 | ₩40,451 | ₩40,451 | ₩40,214 | ₩40,321 | -0.32% | 3.9만 |
|---|
| 2026.01.27 | ₩40,281 | ₩40,415 | ₩40,281 | ₩40,415 | +0.33% | 6.2천 |
|---|
| 2026.01.26 | ₩39,973 | ₩39,986 | ₩39,892 | ₩39,900 | -0.18% | 1.5만 |
|---|
| 2026.01.23 | ₩39,450 | ₩39,745 | ₩39,450 | ₩39,718 | +0.68% | 1.8만 |
|---|
| 2026.01.22 | ₩39,490 | ₩39,638 | ₩39,490 | ₩39,557 | +0.17% | 1.4만 |
|---|
| 2026.01.21 | ₩39,209 | ₩39,423 | ₩39,008 | ₩39,316 | +0.27% | 1.9만 |
|---|
| 2026.01.20 | ₩39,008 | ₩39,135 | ₩38,820 | ₩38,827 | -0.46% | 2.1만 |
|---|
| 2026.01.16 | ₩39,437 | ₩39,437 | ₩39,289 | ₩39,418 | -0.05% | 2.4만 |
|---|
| 2026.01.15 | ₩39,437 | ₩39,531 | ₩39,370 | ₩39,383 | -0.14% | 2.2만 |
|---|
| 2026.01.14 | ₩39,263 | ₩39,303 | ₩39,142 | ₩39,303 | +0.10% | 2.1만 |
|---|
| 2026.01.13 | ₩39,356 | ₩39,356 | ₩39,169 | ₩39,236 | -0.31% | 4.4만 |
|---|
| 2026.01.12 | ₩39,263 | ₩39,410 | ₩39,263 | ₩39,410 | +0.38% | 20.4만 |
|---|
| 2026.01.09 | ₩39,062 | ₩39,194 | ₩38,981 | ₩39,169 | +0.27% | 7.3만 |
|---|
| 2026.01.08 | ₩38,794 | ₩38,901 | ₩38,767 | ₩38,901 | +0.28% | 5.4만 |
|---|
| 2026.01.07 | ₩38,961 | ₩39,021 | ₩38,861 | ₩38,865 | -0.25% | 9.6천 |
|---|
| 2026.01.06 | ₩39,013 | ₩39,062 | ₩38,928 | ₩39,041 | +0.07% | 2.1만 |
|---|
| 2026.01.05 | ₩38,686 | ₩38,874 | ₩38,686 | ₩38,834 | +0.38% | 1.9만 |
|---|
| 2026.01.02 | ₩38,418 | ₩38,485 | ₩38,308 | ₩38,459 | +0.10% | 1.6만 |
|---|
| 2025.12.31 | ₩38,204 | ₩38,204 | ₩38,057 | ₩38,057 | -0.39% | 7만 |
|---|
| 2025.12.30 | ₩38,268 | ₩38,325 | ₩38,231 | ₩38,231 | -0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩38,472 | ₩38,485 | ₩38,405 | ₩38,465 | -0.02% | 2.9만 |
|---|
| 2025.12.26 | ₩38,526 | ₩38,552 | ₩38,473 | ₩38,542 | +0.04% | 1.6만 |
|---|
| 2025.12.24 | ₩38,417 | ₩38,485 | ₩38,417 | ₩38,459 | +0.11% | 6.5천 |
|---|
| 2025.12.23 | ₩38,204 | ₩38,381 | ₩38,204 | ₩38,381 | +0.46% | 2.3만 |
|---|
| 2025.12.22 | ₩38,083 | ₩38,164 | ₩38,083 | ₩38,157 | +0.19% | 1.3만 |
|---|
| 2025.12.19 | ₩37,902 | ₩38,057 | ₩37,902 | ₩37,959 | +0.15% | 1.2만 |
|---|
| 2025.12.18 | ₩37,718 | ₩37,842 | ₩37,293 | ₩37,681 | -0.10% | 9.6천 |
|---|
| 2025.12.17 | ₩37,748 | ₩37,748 | ₩37,373 | ₩37,387 | -0.96% | 1.8만 |
|---|
| 2025.12.16 | ₩37,722 | ₩37,802 | ₩37,574 | ₩37,708 | -0.04% | 2만 |
|---|
| 2025.12.15 | ₩38,003 | ₩38,054 | ₩37,815 | ₩37,889 | -0.30% | 1.9만 |
|---|
| 2025.12.12 | ₩38,124 | ₩38,137 | ₩37,699 | ₩37,802 | -0.84% | 4.4만 |
|---|
| 2025.12.11 | ₩38,030 | ₩38,150 | ₩38,003 | ₩38,097 | +0.18% | 2.1만 |
|---|
| 2025.12.10 | ₩37,722 | ₩38,097 | ₩37,722 | ₩38,042 | +0.85% | 2.1만 |
|---|
| 2025.12.09 | ₩37,675 | ₩37,775 | ₩37,675 | ₩37,681 | +0.02% | 2.9만 |
|---|
| 2025.12.08 | ₩37,722 | ₩37,722 | ₩37,641 | ₩37,683 | -0.10% | 1.8만 |
|---|
| 2025.12.05 | ₩37,963 | ₩37,975 | ₩37,775 | ₩37,809 | -0.41% | 2.5만 |
|---|
| 2025.12.04 | ₩37,695 | ₩37,748 | ₩37,641 | ₩37,708 | +0.04% | 2.6만 |
|---|
| 2025.12.03 | ₩37,574 | ₩37,668 | ₩37,574 | ₩37,655 | +0.21% | 1.6만 |
|---|
| 2025.12.02 | ₩37,543 | ₩37,543 | ₩37,420 | ₩37,511 | -0.09% | 3.1만 |
|---|
| 2025.12.01 | ₩37,547 | ₩37,561 | ₩37,427 | ₩37,427 | -0.32% | 5.5만 |
|---|
| 2025.11.28 | ₩37,507 | ₩37,569 | ₩37,494 | ₩37,569 | +0.16% | 2천 |
|---|
| 2025.11.26 | ₩37,306 | ₩37,494 | ₩37,266 | ₩37,427 | +0.32% | 5.3천 |
|---|
| 2025.11.25 | ₩36,837 | ₩37,105 | ₩36,784 | ₩37,080 | +0.66% | 1.6만 |
|---|
| 2025.11.24 | ₩36,542 | ₩36,770 | ₩36,542 | ₩36,770 | +0.62% | 1.7만 |
|---|
| 2025.11.21 | ₩36,207 | ₩36,542 | ₩36,114 | ₩36,435 | +0.63% | 4.2만 |
|---|
| 2025.11.20 | ₩36,998 | ₩37,052 | ₩36,107 | ₩36,107 | -2.41% | 2.4만 |
|---|
| 2025.11.19 | ₩36,690 | ₩36,703 | ₩36,449 | ₩36,636 | -0.15% | 3.4만 |
|---|
| 2025.11.18 | ₩36,583 | ₩36,810 | ₩36,449 | ₩36,690 | +0.29% | 4.4만 |
|---|
| 2025.11.17 | ₩37,293 | ₩37,346 | ₩36,889 | ₩36,998 | -0.79% | 4만 |
|---|
| 2025.11.14 | ₩37,212 | ₩37,513 | ₩37,212 | ₩37,400 | +0.50% | 2.2만 |
|---|
| 2025.11.13 | ₩37,655 | ₩37,675 | ₩37,387 | ₩37,413 | -0.64% | 1.4만 |
|---|
| 2025.11.12 | ₩37,909 | ₩37,929 | ₩37,869 | ₩37,925 | +0.04% | 4.7천 |
|---|
| 2025.11.11 | ₩37,681 | ₩37,829 | ₩37,681 | ₩37,793 | +0.30% | 3만 |
|---|
| 2025.11.10 | ₩37,507 | ₩37,681 | ₩37,373 | ₩37,668 | +0.43% | 3만 |
|---|
| 2025.11.07 | ₩36,784 | ₩37,132 | ₩36,721 | ₩37,132 | +0.95% | 2.9만 |
|---|
| 2025.11.06 | ₩37,038 | ₩37,199 | ₩37,025 | ₩37,078 | +0.11% | 3.6만 |
|---|
| 2025.11.05 | ₩37,279 | ₩37,427 | ₩37,253 | ₩37,360 | +0.22% | 2.2만 |
|---|
| 2025.11.04 | ₩37,253 | ₩37,324 | ₩37,119 | ₩37,145 | -0.29% | 2.3만 |
|---|
| 2025.11.03 | ₩37,496 | ₩37,681 | ₩37,496 | ₩37,655 | +0.42% | 3.3만 |
|---|
| 2025.10.31 | ₩37,574 | ₩37,601 | ₩37,400 | ₩37,521 | -0.14% | 4.1만 |
|---|
| 2025.10.30 | ₩37,588 | ₩37,722 | ₩37,534 | ₩37,547 | -0.11% | 5.5만 |
|---|
| 2025.10.29 | ₩37,949 | ₩37,990 | ₩37,719 | ₩37,842 | -0.28% | 2.1만 |
|---|
| 2025.10.28 | ₩37,842 | ₩37,949 | ₩37,815 | ₩37,856 | +0.04% | 3.4만 |
|---|
| 2025.10.27 | ₩37,775 | ₩37,869 | ₩37,762 | ₩37,868 | +0.24% | 2.6만 |
|---|
| 2025.10.24 | ₩37,507 | ₩37,534 | ₩37,467 | ₩37,521 | +0.04% | 3.2만 |
|---|
| 2025.10.23 | ₩37,253 | ₩37,360 | ₩37,186 | ₩37,320 | +0.18% | 4.3만 |
|---|
| 2025.10.22 | ₩37,186 | ₩37,239 | ₩36,918 | ₩37,092 | -0.25% | 3.6만 |
|---|
| 2025.10.21 | ₩37,239 | ₩37,279 | ₩37,119 | ₩37,119 | -0.32% | 7.6만 |
|---|
| 2025.10.20 | ₩37,239 | ₩37,413 | ₩37,239 | ₩37,400 | +0.43% | 4.9천 |
|---|
| 2025.10.17 | ₩36,837 | ₩37,038 | ₩36,837 | ₩36,985 | +0.40% | 4.3만 |
|---|
| 2025.10.16 | ₩37,065 | ₩37,212 | ₩36,810 | ₩36,931 | -0.36% | 6.4만 |
|---|
| 2025.10.15 | ₩36,931 | ₩37,041 | ₩36,717 | ₩36,904 | -0.07% | 3.5만 |
|---|
| 2025.10.14 | ₩36,408 | ₩36,743 | ₩36,407 | ₩36,609 | +0.55% | 2.8만 |
|---|
| 2025.10.13 | ₩36,446 | ₩36,650 | ₩36,446 | ₩36,627 | +0.50% | 1.6만 |
|---|
| 2025.10.10 | ₩36,931 | ₩36,938 | ₩36,073 | ₩36,073 | -2.32% | 3.3만 |
|---|