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 | ₩43,571 | ₩43,652 | ₩43,491 | ₩43,652 | +0.18% | 3.5만 |
| 2026.10.08 | ₩43,397 | ₩43,464 | ₩43,209 | ₩43,317 | -0.19% | 2.4만 |
| 2026.10.07 | ₩43,545 | ₩43,739 | ₩43,531 | ₩43,692 | +0.34% | 2.6만 |
| 2026.10.06 | ₩44,175 | ₩44,255 | ₩44,068 | ₩44,094 | -0.18% | 7.1만 |
| 2026.10.05 | ₩43,947 | ₩44,135 | ₩43,920 | ₩44,081 | +0.31% | 2.7만 |
| 2026.10.02 | ₩43,826 | ₩43,893 | ₩43,645 | ₩43,853 | +0.06% | 4.6만 |
| 2026.10.01 | ₩43,323 | ₩43,397 | ₩43,089 | ₩43,343 | +0.05% | 4.4만 |
| 2026.09.30 | ₩43,692 | ₩43,826 | ₩43,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,464 |
| -0.52% |
| 5.6만 |
| 2026.09.29 | ₩43,659 | ₩43,732 | ₩43,532 | ₩43,732 | +0.17% | 4.7만 |
|---|
| 2026.09.28 | ₩43,826 | ₩43,947 | ₩43,582 | ₩43,759 | -0.15% | 4.3만 |
|---|
| 2026.09.25 | ₩44,021 | ₩44,182 | ₩44,021 | ₩44,161 | +0.32% | 5.2만 |
|---|
| 2026.09.24 | ₩43,739 | ₩43,900 | ₩43,585 | ₩43,773 | +0.08% | 3.8만 |
|---|
| 2026.09.23 | ₩44,128 | ₩44,135 | ₩43,846 | ₩43,933 | -0.44% | 5.6만 |
|---|
| 2026.09.22 | ₩44,570 | ₩44,678 | ₩44,363 | ₩44,577 | +0.02% | 4.1만 |
|---|
| 2026.09.21 | ₩44,215 | ₩44,524 | ₩44,176 | ₩44,470 | +0.58% | 3.8만 |
|---|
| 2026.09.18 | ₩43,591 | ₩43,759 | ₩43,591 | ₩43,759 | +0.38% | 6.4만 |
|---|
| 2026.09.17 | ₩43,928 | ₩43,947 | ₩43,866 | ₩43,933 | +0.01% | 6만 |
|---|
| 2026.09.16 | ₩43,699 | ₩43,799 | ₩43,095 | ₩43,357 | -0.78% | 4.5만 |
|---|
| 2026.09.15 | ₩43,511 | ₩43,511 | ₩43,423 | ₩43,464 | -0.11% | 2만 |
|---|
| 2026.09.14 | ₩43,625 | ₩43,866 | ₩43,464 | ₩43,638 | +0.03% | 6.7만 |
|---|
| 2026.09.11 | ₩44,296 | ₩44,296 | ₩44,188 | ₩44,222 | -0.17% | 2.2만 |
|---|
| 2026.09.10 | ₩43,974 | ₩43,974 | ₩43,719 | ₩43,773 | -0.46% | 4.5만 |
|---|
| 2026.09.09 | ₩44,470 | ₩44,503 | ₩44,242 | ₩44,296 | -0.39% | 4.7만 |
|---|
| 2026.09.08 | ₩44,738 | ₩44,778 | ₩44,564 | ₩44,604 | -0.30% | 16.3만 |
|---|
| 2026.09.04 | ₩44,617 | ₩44,778 | ₩44,611 | ₩44,765 | +0.33% | 2.8만 |
|---|
| 2026.09.03 | ₩44,296 | ₩44,577 | ₩44,215 | ₩44,566 | +0.61% | 7.4만 |
|---|
| 2026.09.02 | ₩43,967 | ₩44,148 | ₩43,960 | ₩44,148 | +0.41% | 6.5만 |
|---|
| 2026.09.01 | ₩44,041 | ₩44,128 | ₩43,746 | ₩43,866 | -0.40% | 5만 |
|---|
| 2026.08.31 | ₩44,282 | ₩44,336 | ₩44,124 | ₩44,202 | -0.18% | 6.9만 |
|---|
| 2026.08.28 | ₩44,604 | ₩44,604 | ₩44,255 | ₩44,349 | -0.57% | 2만 |
|---|
| 2026.08.27 | ₩44,443 | ₩44,537 | ₩44,363 | ₩44,537 | +0.21% | 2.9만 |
|---|
| 2026.08.26 | ₩44,463 | ₩44,483 | ₩44,349 | ₩44,389 | -0.17% | 3.7만 |
|---|
| 2026.08.25 | ₩44,396 | ₩44,510 | ₩44,255 | ₩44,510 | +0.26% | 3.8만 |
|---|
| 2026.08.24 | ₩44,027 | ₩44,148 | ₩43,987 | ₩44,072 | +0.10% | 4.9만 |
|---|
| 2026.08.21 | ₩44,369 | ₩44,389 | ₩44,296 | ₩44,336 | -0.08% | 2.6만 |
|---|
| 2026.08.20 | ₩44,081 | ₩44,168 | ₩43,987 | ₩44,054 | -0.06% | 2.2만 |
|---|
| 2026.08.19 | ₩44,249 | ₩44,249 | ₩44,017 | ₩44,108 | -0.32% | 8만 |
|---|
| 2026.08.18 | ₩44,074 | ₩44,081 | ₩43,853 | ₩43,853 | -0.50% | 9.1천 |
|---|
| 2026.08.17 | ₩44,671 | ₩44,793 | ₩44,552 | ₩44,591 | -0.18% | 3.6만 |
|---|
| 2026.08.14 | ₩44,671 | ₩44,671 | ₩44,456 | ₩44,524 | -0.33% | 5만 |
|---|
| 2026.08.13 | ₩44,322 | ₩44,604 | ₩44,322 | ₩44,564 | +0.54% | 3만 |
|---|
| 2026.08.12 | ₩44,537 | ₩44,537 | ₩44,255 | ₩44,363 | -0.39% | 3.9만 |
|---|
| 2026.08.11 | ₩44,161 | ₩44,188 | ₩43,933 | ₩44,027 | -0.30% | 4.4만 |
|---|
| 2026.08.10 | ₩43,974 | ₩44,054 | ₩43,936 | ₩43,974 | 0.00% | 3만 |
|---|
| 2026.08.07 | ₩44,108 | ₩44,148 | ₩43,940 | ₩44,148 | +0.09% | 3.1만 |
|---|
| 2026.08.06 | ₩43,933 | ₩43,933 | ₩43,746 | ₩43,746 | -0.43% | 1.3만 |
|---|
| 2026.08.05 | ₩44,135 | ₩44,175 | ₩43,920 | ₩43,920 | -0.49% | 4.1만 |
|---|
| 2026.08.04 | ₩43,384 | ₩43,994 | ₩43,384 | ₩43,933 | +1.27% | 1.6만 |
|---|
| 2026.08.03 | ₩42,713 | ₩43,129 | ₩42,713 | ₩43,075 | +0.85% | 1.3만 |
|---|
| 2026.07.31 | ₩42,592 | ₩42,861 | ₩42,539 | ₩42,767 | +0.41% | 2.7만 |
|---|
| 2026.07.30 | ₩42,177 | ₩42,767 | ₩42,150 | ₩42,767 | +1.40% | 1.7만 |
|---|
| 2026.07.29 | ₩41,962 | ₩42,317 | ₩41,587 | ₩41,587 | -0.89% | 3.8만 |
|---|
| 2026.07.28 | ₩41,895 | ₩42,272 | ₩41,868 | ₩42,150 | +0.61% | 2.4만 |
|---|
| 2026.07.27 | ₩42,780 | ₩42,780 | ₩42,123 | ₩42,418 | -0.85% | 3.2만 |
|---|
| 2026.07.24 | ₩42,271 | ₩42,592 | ₩42,214 | ₩42,271 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩42,592 | ₩42,599 | ₩42,217 | ₩42,458 | -0.31% | 4.3만 |
|---|
| 2026.07.22 | ₩42,840 | ₩42,981 | ₩42,840 | ₩42,887 | +0.11% | 3.3만 |
|---|
| 2026.07.21 | ₩42,552 | ₩42,954 | ₩42,552 | ₩42,914 | +0.85% | 2.5만 |
|---|
| 2026.07.20 | ₩42,410 | ₩42,478 | ₩42,177 | ₩42,199 | -0.50% | 4.2만 |
|---|
| 2026.07.17 | ₩42,069 | ₩42,552 | ₩42,069 | ₩42,324 | +0.61% | 2.6만 |
|---|
| 2026.07.16 | ₩42,714 | ₩42,834 | ₩42,592 | ₩42,700 | -0.03% | 2.3만 |
|---|
| 2026.07.15 | ₩43,182 | ₩43,182 | ₩42,807 | ₩43,156 | -0.06% | 2.6만 |
|---|
| 2026.07.14 | ₩43,022 | ₩43,196 | ₩43,008 | ₩43,075 | +0.12% | 1.2만 |
|---|
| 2026.07.13 | ₩42,887 | ₩42,887 | ₩42,572 | ₩42,633 | -0.59% | 2.4만 |
|---|
| 2026.07.10 | ₩43,142 | ₩43,410 | ₩43,142 | ₩43,397 | +0.59% | 1.6만 |
|---|
| 2026.07.09 | ₩42,954 | ₩43,330 | ₩42,954 | ₩43,236 | +0.66% | 3.9만 |
|---|
| 2026.07.08 | ₩42,700 | ₩42,914 | ₩42,525 | ₩42,914 | +0.50% | 12.8만 |
|---|
| 2026.07.07 | ₩43,142 | ₩43,169 | ₩42,941 | ₩43,035 | -0.25% | 2만 |
|---|
| 2026.07.06 | ₩43,491 | ₩43,705 | ₩43,491 | ₩43,665 | +0.40% | 8.9천 |
|---|
| 2026.07.02 | ₩43,451 | ₩43,451 | ₩42,686 | ₩43,008 | -1.02% | 3만 |
|---|
| 2026.07.01 | ₩42,968 | ₩43,236 | ₩42,968 | ₩42,981 | +0.03% | 4.4만 |
|---|
| 2026.06.30 | ₩43,397 | ₩43,545 | ₩43,330 | ₩43,504 | +0.25% | 11.7만 |
|---|
| 2026.06.29 | ₩42,941 | ₩43,182 | ₩42,579 | ₩43,156 | +0.50% | 6만 |
|---|
| 2026.06.26 | ₩42,611 | ₩43,089 | ₩42,611 | ₩42,890 | +0.65% | 5.2만 |
|---|
| 2026.06.25 | ₩43,397 | ₩43,598 | ₩43,370 | ₩43,437 | +0.09% | 2.7만 |
|---|
| 2026.06.24 | ₩43,062 | ₩43,317 | ₩42,914 | ₩43,091 | +0.07% | 3.7만 |
|---|
| 2026.06.23 | ₩43,075 | ₩43,451 | ₩43,075 | ₩43,129 | +0.12% | 2.2만 |
|---|
| 2026.06.22 | ₩44,430 | ₩44,591 | ₩44,349 | ₩44,470 | +0.09% | 3.7만 |
|---|
| 2026.06.18 | ₩44,302 | ₩44,497 | ₩44,302 | ₩44,443 | +0.32% | 3.5만 |
|---|
| 2026.06.17 | ₩44,436 | ₩44,524 | ₩43,759 | ₩43,773 | -1.49% | 4.4만 |
|---|
| 2026.06.16 | ₩44,403 | ₩44,403 | ₩44,061 | ₩44,094 | -0.69% | 2.2만 |
|---|
| 2026.06.15 | ₩44,363 | ₩44,410 | ₩44,269 | ₩44,309 | -0.12% | 2.4만 |
|---|
| 2026.06.12 | ₩43,317 | ₩43,665 | ₩43,209 | ₩43,585 | +0.62% | 4만 |
|---|
| 2026.06.11 | ₩42,579 | ₩43,384 | ₩42,338 | ₩43,384 | +1.89% | 23.7만 |
|---|
| 2026.06.10 | ₩42,324 | ₩42,726 | ₩42,043 | ₩42,043 | -0.67% | 3.7만 |
|---|
| 2026.06.09 | ₩43,182 | ₩43,182 | ₩42,016 | ₩42,700 | -1.12% | 4.8만 |
|---|
| 2026.06.08 | ₩42,975 | ₩42,995 | ₩42,626 | ₩42,740 | -0.55% | 2.6만 |
|---|
| 2026.06.05 | ₩43,357 | ₩43,357 | ₩42,230 | ₩42,351 | -2.32% | 4.3만 |
|---|
| 2026.06.04 | ₩43,860 | ₩44,135 | ₩43,793 | ₩44,058 | +0.45% | 2.9만 |
|---|
| 2026.06.03 | ₩44,175 | ₩44,182 | ₩43,974 | ₩44,054 | -0.27% | 46.6만 |
|---|
| 2026.06.02 | ₩44,269 | ₩44,470 | ₩44,242 | ₩44,470 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩43,880 | ₩44,349 | ₩43,880 | ₩44,227 | +0.79% | 2.8만 |
|---|
| 2026.05.29 | ₩44,049 | ₩44,064 | ₩43,907 | ₩43,975 | -0.17% | 8.2만 |
|---|
| 2026.05.28 | ₩43,477 | ₩43,987 | ₩43,477 | ₩43,920 | +1.02% | 1.8만 |
|---|
| 2026.05.27 | ₩43,840 | ₩43,853 | ₩43,598 | ₩43,759 | -0.18% | 5.2만 |
|---|
| 2026.05.26 | ₩43,826 | ₩43,880 | ₩43,732 | ₩43,880 | +0.12% | 3.1만 |
|---|
| 2026.05.22 | ₩43,075 | ₩43,209 | ₩43,058 | ₩43,064 | -0.02% | 1.1만 |
|---|
| 2026.05.21 | ₩42,592 | ₩43,156 | ₩42,566 | ₩43,056 | +1.09% | 6만 |
|---|
| 2026.05.20 | ₩42,324 | ₩42,834 | ₩42,284 | ₩42,834 | +1.20% | 17.8만 |
|---|
| 2026.05.19 | ₩42,136 | ₩42,390 | ₩42,056 | ₩42,177 | +0.10% | 24.3만 |
|---|
| 2026.05.18 | ₩42,566 | ₩42,619 | ₩42,224 | ₩42,485 | -0.19% | 2.4만 |
|---|
| 2026.05.15 | ₩42,431 | ₩42,579 | ₩42,351 | ₩42,405 | -0.06% | 2.3만 |
|---|
| 2026.05.14 | ₩43,169 | ₩43,357 | ₩43,169 | ₩43,298 | +0.30% | 1만 |
|---|
| 2026.05.13 | ₩42,820 | ₩43,223 | ₩42,820 | ₩43,219 | +0.93% | 1.3만 |
|---|
| 2026.05.12 | ₩42,685 | ₩42,814 | ₩42,405 | ₩42,767 | +0.19% | 1.6만 |
|---|
| 2026.05.11 | ₩43,303 | ₩43,370 | ₩43,276 | ₩43,310 | +0.02% | 3.1만 |
|---|
| 2026.05.08 | ₩43,129 | ₩43,303 | ₩43,109 | ₩43,303 | +0.40% | 35.9만 |
|---|
| 2026.05.07 | ₩43,089 | ₩43,169 | ₩42,673 | ₩42,700 | -0.90% | 2.9만 |
|---|
| 2026.05.06 | ₩42,928 | ₩43,223 | ₩42,928 | ₩43,223 | +0.69% | 1.7만 |
|---|
| 2026.05.05 | ₩42,016 | ₩42,297 | ₩42,016 | ₩42,193 | +0.42% | 1.1만 |
|---|
| 2026.05.04 | ₩41,748 | ₩41,908 | ₩41,479 | ₩41,600 | -0.35% | 1.1만 |
|---|
| 2026.05.01 | ₩41,949 | ₩42,163 | ₩41,908 | ₩41,908 | -0.10% | 2.1만 |
|---|
| 2026.04.30 | ₩41,412 | ₩41,942 | ₩41,345 | ₩41,915 | +1.21% | 2.4만 |
|---|
| 2026.04.29 | ₩41,171 | ₩41,224 | ₩40,909 | ₩41,049 | -0.30% | 1.9만 |
|---|
| 2026.04.28 | ₩41,359 | ₩41,359 | ₩41,171 | ₩41,275 | -0.20% | 1.4만 |
|---|
| 2026.04.27 | ₩41,640 | ₩41,640 | ₩41,479 | ₩41,532 | -0.26% | 8.4천 |
|---|
| 2026.04.24 | ₩41,318 | ₩41,573 | ₩41,318 | ₩41,548 | +0.56% | 1.7만 |
|---|
| 2026.04.23 | ₩41,292 | ₩41,479 | ₩40,795 | ₩41,157 | -0.32% | 10.1만 |
|---|
| 2026.04.22 | ₩41,475 | ₩41,533 | ₩41,439 | ₩41,533 | +0.14% | 26.4만 |
|---|
| 2026.04.21 | ₩41,694 | ₩41,694 | ₩41,077 | ₩41,077 | -1.48% | 1만 |
|---|
| 2026.04.20 | ₩41,721 | ₩41,748 | ₩41,546 | ₩41,734 | +0.03% | 3.1만 |
|---|
| 2026.04.17 | ₩42,123 | ₩42,123 | ₩41,908 | ₩41,931 | -0.46% | 3.1만 |
|---|
| 2026.04.16 | ₩41,399 | ₩41,416 | ₩41,265 | ₩41,333 | -0.16% | 1.6만 |
|---|
| 2026.04.15 | ₩41,131 | ₩41,298 | ₩41,097 | ₩41,292 | +0.39% | 2.4만 |
|---|
| 2026.04.14 | ₩41,017 | ₩41,278 | ₩41,017 | ₩41,245 | +0.56% | 1.7만 |
|---|
| 2026.04.13 | ₩40,246 | ₩40,755 | ₩40,246 | ₩40,728 | +1.20% | 2.4만 |
|---|
| 2026.04.10 | ₩40,594 | ₩40,594 | ₩40,313 | ₩40,420 | -0.43% | 25.6만 |
|---|
| 2026.04.09 | ₩40,098 | ₩40,460 | ₩39,950 | ₩40,366 | +0.67% | 16.8만 |
|---|
| 2026.04.08 | ₩40,453 | ₩40,473 | ₩40,111 | ₩40,353 | -0.25% | 31만 |
|---|
| 2026.04.07 | ₩38,529 | ₩38,851 | ₩38,261 | ₩38,832 | +0.79% | 1.1만 |
|---|
| 2026.04.06 | ₩38,811 | ₩38,864 | ₩38,690 | ₩38,851 | +0.10% | 2.5만 |
|---|
| 2026.04.02 | ₩37,925 | ₩38,744 | ₩37,912 | ₩38,577 | +1.72% | 3.4만 |
|---|
| 2026.04.01 | ₩38,797 | ₩39,052 | ₩38,703 | ₩38,784 | -0.03% | 2.8만 |
|---|
| 2026.03.31 | ₩37,644 | ₩38,341 | ₩37,512 | ₩38,341 | +1.85% | 2만 |
|---|
| 2026.03.30 | ₩37,550 | ₩37,550 | ₩37,020 | ₩37,148 | -1.07% | 1.4만 |
|---|
| 2026.03.27 | ₩37,469 | ₩37,651 | ₩37,181 | ₩37,282 | -0.50% | 2.2만 |
|---|
| 2026.03.26 | ₩38,207 | ₩38,261 | ₩37,649 | ₩37,649 | -1.46% | 2.3만 |
|---|
| 2026.03.25 | ₩38,536 | ₩38,730 | ₩38,502 | ₩38,542 | +0.02% | 9.7천 |
|---|
| 2026.03.24 | ₩37,832 | ₩38,258 | ₩37,832 | ₩38,113 | +0.74% | 2.3만 |
|---|
| 2026.03.23 | ₩38,234 | ₩38,757 | ₩38,153 | ₩38,435 | +0.53% | 2.3만 |
|---|
| 2026.03.20 | ₩38,395 | ₩38,395 | ₩37,449 | ₩37,575 | -2.13% | 2.1만 |
|---|
| 2026.03.19 | ₩38,081 | ₩38,737 | ₩38,081 | ₩38,615 | +1.40% | 3.2만 |
|---|
| 2026.03.18 | ₩39,092 | ₩39,199 | ₩38,670 | ₩38,670 | -1.08% | 1.7만 |
|---|
| 2026.03.17 | ₩39,427 | ₩39,481 | ₩39,280 | ₩39,309 | -0.30% | 2.7만 |
|---|
| 2026.03.16 | ₩39,025 | ₩39,213 | ₩39,025 | ₩39,159 | +0.34% | 3만 |
|---|
| 2026.03.13 | ₩39,025 | ₩39,025 | ₩38,375 | ₩38,420 | -1.55% | 8.2천 |
|---|
| 2026.03.12 | ₩39,012 | ₩39,025 | ₩38,744 | ₩38,752 | -0.67% | 1.3만 |
|---|
| 2026.03.11 | ₩39,401 | ₩39,642 | ₩39,340 | ₩39,552 | +0.38% | 1.8만 |
|---|
| 2026.03.10 | ₩39,495 | ₩40,165 | ₩39,495 | ₩39,592 | +0.25% | 1.3만 |
|---|
| 2026.03.09 | ₩38,663 | ₩39,509 | ₩38,395 | ₩39,509 | +2.19% | 1.4만 |
|---|
| 2026.03.06 | ₩38,794 | ₩39,293 | ₩38,794 | ₩39,119 | +0.84% | 2.1만 |
|---|
| 2026.03.05 | ₩39,790 | ₩39,883 | ₩39,119 | ₩39,468 | -0.81% | 2.6만 |
|---|
| 2026.03.04 | ₩39,803 | ₩40,258 | ₩39,803 | ₩40,197 | +0.99% | 1.2만 |
|---|
| 2026.03.03 | ₩39,106 | ₩39,890 | ₩38,891 | ₩39,781 | +1.73% | 2.7만 |
|---|
| 2026.03.02 | ₩40,995 | ₩41,184 | ₩40,795 | ₩41,057 | +0.15% | 1.7만 |
|---|
| 2026.02.27 | ₩41,573 | ₩41,613 | ₩41,466 | ₩41,546 | -0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩41,753 | ₩41,753 | ₩41,318 | ₩41,654 | -0.24% | 7.1천 |
|---|
| 2026.02.25 | ₩41,640 | ₩41,761 | ₩41,560 | ₩41,739 | +0.24% | 3.2만 |
|---|
| 2026.02.24 | ₩41,144 | ₩41,372 | ₩41,144 | ₩41,347 | +0.49% | 1.3만 |
|---|
| 2026.02.23 | ₩41,318 | ₩41,318 | ₩40,943 | ₩41,023 | -0.71% | 3.5만 |
|---|
| 2026.02.20 | ₩40,903 | ₩41,332 | ₩40,903 | ₩41,305 | +0.98% | 1.9만 |
|---|
| 2026.02.19 | ₩40,728 | ₩40,862 | ₩40,701 | ₩40,849 | +0.30% | 3.1만 |
|---|
| 2026.02.18 | ₩41,050 | ₩41,077 | ₩40,795 | ₩40,916 | -0.33% | 1.6만 |
|---|
| 2026.02.17 | ₩40,585 | ₩40,836 | ₩40,366 | ₩40,743 | +0.39% | 3.2만 |
|---|
| 2026.02.13 | ₩40,621 | ₩40,916 | ₩40,554 | ₩40,822 | +0.50% | 4.5만 |
|---|
| 2026.02.12 | ₩41,203 | ₩41,224 | ₩40,648 | ₩40,675 | -1.28% | 1.9만 |
|---|
| 2026.02.11 | ₩41,077 | ₩41,198 | ₩40,849 | ₩41,153 | +0.19% | 11.2만 |
|---|
| 2026.02.10 | ₩40,997 | ₩40,997 | ₩40,861 | ₩40,861 | -0.33% | 1.7만 |
|---|
| 2026.02.09 | ₩40,795 | ₩40,876 | ₩40,782 | ₩40,836 | +0.10% | 6.1천 |
|---|
| 2026.02.06 | ₩40,178 | ₩40,410 | ₩40,178 | ₩40,410 | +0.58% | 4만 |
|---|
| 2026.02.05 | ₩39,870 | ₩39,870 | ₩39,496 | ₩39,535 | -0.84% | 1.7만 |
|---|
| 2026.02.04 | ₩40,353 | ₩40,393 | ₩39,883 | ₩39,997 | -0.88% | 3.1만 |
|---|
| 2026.02.03 | ₩40,259 | ₩40,286 | ₩39,830 | ₩40,127 | -0.33% | 1.8만 |
|---|
| 2026.02.02 | ₩40,004 | ₩40,165 | ₩39,977 | ₩40,138 | +0.34% | 2만 |
|---|
| 2026.01.30 | ₩40,125 | ₩40,125 | ₩39,763 | ₩39,948 | -0.44% | 2만 |
|---|
| 2026.01.29 | ₩40,000 | ₩40,447 | ₩40,000 | ₩40,447 | +1.12% | 1.8만 |
|---|
| 2026.01.28 | ₩40,483 | ₩40,483 | ₩40,246 | ₩40,353 | -0.32% | 3.9만 |
|---|
| 2026.01.27 | ₩40,313 | ₩40,447 | ₩40,313 | ₩40,447 | +0.33% | 6.2천 |
|---|
| 2026.01.26 | ₩40,004 | ₩40,018 | ₩39,924 | ₩39,932 | -0.18% | 1.5만 |
|---|
| 2026.01.23 | ₩39,481 | ₩39,776 | ₩39,481 | ₩39,749 | +0.68% | 1.8만 |
|---|
| 2026.01.22 | ₩39,521 | ₩39,669 | ₩39,521 | ₩39,588 | +0.17% | 1.4만 |
|---|
| 2026.01.21 | ₩39,240 | ₩39,454 | ₩39,039 | ₩39,347 | +0.27% | 1.9만 |
|---|
| 2026.01.20 | ₩39,039 | ₩39,166 | ₩38,851 | ₩38,858 | -0.46% | 2.1만 |
|---|
| 2026.01.16 | ₩39,468 | ₩39,468 | ₩39,320 | ₩39,449 | -0.05% | 2.4만 |
|---|
| 2026.01.15 | ₩39,468 | ₩39,562 | ₩39,401 | ₩39,414 | -0.14% | 2.2만 |
|---|
| 2026.01.14 | ₩39,293 | ₩39,334 | ₩39,173 | ₩39,334 | +0.10% | 2.1만 |
|---|
| 2026.01.13 | ₩39,387 | ₩39,387 | ₩39,199 | ₩39,267 | -0.31% | 4.4만 |
|---|
| 2026.01.12 | ₩39,293 | ₩39,441 | ₩39,293 | ₩39,441 | +0.38% | 20.4만 |
|---|
| 2026.01.09 | ₩39,092 | ₩39,225 | ₩39,012 | ₩39,199 | +0.27% | 7.3만 |
|---|
| 2026.01.08 | ₩38,824 | ₩38,931 | ₩38,797 | ₩38,931 | +0.28% | 5.4만 |
|---|
| 2026.01.07 | ₩38,992 | ₩39,052 | ₩38,891 | ₩38,895 | -0.25% | 9.6천 |
|---|
| 2026.01.06 | ₩39,044 | ₩39,092 | ₩38,958 | ₩39,072 | +0.07% | 2.1만 |
|---|
| 2026.01.05 | ₩38,717 | ₩38,904 | ₩38,717 | ₩38,864 | +0.38% | 1.9만 |
|---|
| 2026.01.02 | ₩38,448 | ₩38,516 | ₩38,339 | ₩38,489 | +0.10% | 1.6만 |
|---|
| 2025.12.31 | ₩38,234 | ₩38,234 | ₩38,086 | ₩38,086 | -0.39% | 7만 |
|---|
| 2025.12.30 | ₩38,298 | ₩38,355 | ₩38,261 | ₩38,261 | -0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩38,502 | ₩38,516 | ₩38,435 | ₩38,495 | -0.02% | 2.9만 |
|---|
| 2025.12.26 | ₩38,556 | ₩38,583 | ₩38,503 | ₩38,572 | +0.04% | 1.6만 |
|---|
| 2025.12.24 | ₩38,447 | ₩38,516 | ₩38,447 | ₩38,489 | +0.11% | 6.5천 |
|---|
| 2025.12.23 | ₩38,234 | ₩38,411 | ₩38,234 | ₩38,411 | +0.46% | 2.3만 |
|---|
| 2025.12.22 | ₩38,113 | ₩38,194 | ₩38,113 | ₩38,187 | +0.19% | 1.3만 |
|---|
| 2025.12.19 | ₩37,932 | ₩38,086 | ₩37,932 | ₩37,988 | +0.15% | 1.2만 |
|---|
| 2025.12.18 | ₩37,747 | ₩37,872 | ₩37,322 | ₩37,711 | -0.10% | 9.6천 |
|---|
| 2025.12.17 | ₩37,778 | ₩37,778 | ₩37,402 | ₩37,416 | -0.96% | 1.8만 |
|---|
| 2025.12.16 | ₩37,751 | ₩37,832 | ₩37,604 | ₩37,738 | -0.04% | 2만 |
|---|
| 2025.12.15 | ₩38,033 | ₩38,084 | ₩37,845 | ₩37,919 | -0.30% | 1.9만 |
|---|
| 2025.12.12 | ₩38,153 | ₩38,167 | ₩37,728 | ₩37,832 | -0.84% | 4.4만 |
|---|
| 2025.12.11 | ₩38,060 | ₩38,180 | ₩38,033 | ₩38,127 | +0.18% | 2.1만 |
|---|
| 2025.12.10 | ₩37,751 | ₩38,127 | ₩37,751 | ₩38,072 | +0.85% | 2.1만 |
|---|
| 2025.12.09 | ₩37,704 | ₩37,805 | ₩37,704 | ₩37,711 | +0.02% | 2.9만 |
|---|
| 2025.12.08 | ₩37,751 | ₩37,751 | ₩37,671 | ₩37,712 | -0.10% | 1.8만 |
|---|
| 2025.12.05 | ₩37,993 | ₩38,005 | ₩37,805 | ₩37,838 | -0.41% | 2.5만 |
|---|
| 2025.12.04 | ₩37,724 | ₩37,778 | ₩37,671 | ₩37,738 | +0.04% | 2.6만 |
|---|
| 2025.12.03 | ₩37,604 | ₩37,697 | ₩37,604 | ₩37,684 | +0.21% | 1.6만 |
|---|
| 2025.12.02 | ₩37,573 | ₩37,573 | ₩37,449 | ₩37,541 | -0.09% | 3.1만 |
|---|
| 2025.12.01 | ₩37,577 | ₩37,590 | ₩37,456 | ₩37,456 | -0.32% | 5.5만 |
|---|
| 2025.11.28 | ₩37,537 | ₩37,598 | ₩37,523 | ₩37,598 | +0.16% | 2천 |
|---|
| 2025.11.26 | ₩37,335 | ₩37,523 | ₩37,295 | ₩37,456 | +0.32% | 5.3천 |
|---|
| 2025.11.25 | ₩36,866 | ₩37,134 | ₩36,812 | ₩37,109 | +0.66% | 1.6만 |
|---|
| 2025.11.24 | ₩36,571 | ₩36,799 | ₩36,571 | ₩36,799 | +0.62% | 1.7만 |
|---|
| 2025.11.21 | ₩36,236 | ₩36,571 | ₩36,142 | ₩36,464 | +0.63% | 4.2만 |
|---|
| 2025.11.20 | ₩37,027 | ₩37,081 | ₩36,135 | ₩36,135 | -2.41% | 2.4만 |
|---|
| 2025.11.19 | ₩36,718 | ₩36,732 | ₩36,477 | ₩36,665 | -0.15% | 3.4만 |
|---|
| 2025.11.18 | ₩36,611 | ₩36,839 | ₩36,477 | ₩36,718 | +0.29% | 4.4만 |
|---|
| 2025.11.17 | ₩37,322 | ₩37,376 | ₩36,918 | ₩37,027 | -0.79% | 4만 |
|---|
| 2025.11.14 | ₩37,242 | ₩37,542 | ₩37,242 | ₩37,429 | +0.50% | 2.2만 |
|---|
| 2025.11.13 | ₩37,684 | ₩37,704 | ₩37,416 | ₩37,443 | -0.64% | 1.4만 |
|---|
| 2025.11.12 | ₩37,939 | ₩37,959 | ₩37,899 | ₩37,955 | +0.04% | 4.7천 |
|---|
| 2025.11.11 | ₩37,711 | ₩37,858 | ₩37,711 | ₩37,822 | +0.30% | 3만 |
|---|
| 2025.11.10 | ₩37,537 | ₩37,711 | ₩37,402 | ₩37,697 | +0.43% | 3만 |
|---|
| 2025.11.07 | ₩36,812 | ₩37,161 | ₩36,749 | ₩37,161 | +0.95% | 2.9만 |
|---|
| 2025.11.06 | ₩37,067 | ₩37,228 | ₩37,054 | ₩37,107 | +0.11% | 3.6만 |
|---|
| 2025.11.05 | ₩37,309 | ₩37,456 | ₩37,282 | ₩37,389 | +0.22% | 2.2만 |
|---|
| 2025.11.04 | ₩37,282 | ₩37,353 | ₩37,148 | ₩37,174 | -0.29% | 2.3만 |
|---|
| 2025.11.03 | ₩37,526 | ₩37,711 | ₩37,526 | ₩37,684 | +0.42% | 3.3만 |
|---|
| 2025.10.31 | ₩37,604 | ₩37,630 | ₩37,429 | ₩37,550 | -0.14% | 4.1만 |
|---|
| 2025.10.30 | ₩37,617 | ₩37,751 | ₩37,563 | ₩37,577 | -0.11% | 5.5만 |
|---|
| 2025.10.29 | ₩37,979 | ₩38,019 | ₩37,748 | ₩37,872 | -0.28% | 2.1만 |
|---|
| 2025.10.28 | ₩37,872 | ₩37,979 | ₩37,845 | ₩37,885 | +0.04% | 3.4만 |
|---|
| 2025.10.27 | ₩37,805 | ₩37,899 | ₩37,791 | ₩37,897 | +0.24% | 2.6만 |
|---|
| 2025.10.24 | ₩37,537 | ₩37,563 | ₩37,496 | ₩37,550 | +0.04% | 3.2만 |
|---|
| 2025.10.23 | ₩37,282 | ₩37,389 | ₩37,215 | ₩37,349 | +0.18% | 4.3만 |
|---|
| 2025.10.22 | ₩37,215 | ₩37,268 | ₩36,946 | ₩37,121 | -0.25% | 3.6만 |
|---|
| 2025.10.21 | ₩37,268 | ₩37,309 | ₩37,148 | ₩37,148 | -0.32% | 7.6만 |
|---|
| 2025.10.20 | ₩37,268 | ₩37,443 | ₩37,268 | ₩37,429 | +0.43% | 4.9천 |
|---|
| 2025.10.17 | ₩36,866 | ₩37,067 | ₩36,866 | ₩37,014 | +0.40% | 4.3만 |
|---|
| 2025.10.16 | ₩37,094 | ₩37,242 | ₩36,839 | ₩36,960 | -0.36% | 6.4만 |
|---|
| 2025.10.15 | ₩36,960 | ₩37,070 | ₩36,745 | ₩36,933 | -0.07% | 3.5만 |
|---|
| 2025.10.14 | ₩36,437 | ₩36,772 | ₩36,436 | ₩36,638 | +0.55% | 2.8만 |
|---|
| 2025.10.13 | ₩36,474 | ₩36,678 | ₩36,474 | ₩36,655 | +0.50% | 1.6만 |
|---|
| 2025.10.10 | ₩36,960 | ₩36,967 | ₩36,102 | ₩36,102 | -2.32% | 3.3만 |
|---|