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 | ₩43,572 | ₩43,653 | ₩43,492 | ₩43,653 | +0.18% | 3.5만 |
| 2026.10.08 | ₩43,398 | ₩43,465 | ₩43,210 | ₩43,318 | -0.19% | 2.4만 |
| 2026.10.07 | ₩43,546 | ₩43,740 | ₩43,532 | ₩43,693 | +0.34% | 2.6만 |
| 2026.10.06 | ₩44,176 | ₩44,256 | ₩44,069 | ₩44,095 | -0.18% | 7.1만 |
| 2026.10.05 | ₩43,948 | ₩44,136 | ₩43,921 | ₩44,082 | +0.31% | 2.7만 |
| 2026.10.02 | ₩43,827 | ₩43,894 | ₩43,646 | ₩43,854 | +0.06% | 4.6만 |
| 2026.10.01 | ₩43,324 | ₩43,398 | ₩43,090 | ₩43,344 | +0.05% | 4.4만 |
| 2026.09.30 | ₩43,693 | ₩43,827 | ₩43,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,465 |
| -0.52% |
| 5.6만 |
| 2026.09.29 | ₩43,660 | ₩43,733 | ₩43,533 | ₩43,733 | +0.17% | 4.7만 |
|---|
| 2026.09.28 | ₩43,827 | ₩43,948 | ₩43,583 | ₩43,760 | -0.15% | 4.3만 |
|---|
| 2026.09.25 | ₩44,022 | ₩44,183 | ₩44,022 | ₩44,162 | +0.32% | 5.2만 |
|---|
| 2026.09.24 | ₩43,740 | ₩43,901 | ₩43,586 | ₩43,774 | +0.08% | 3.8만 |
|---|
| 2026.09.23 | ₩44,129 | ₩44,136 | ₩43,847 | ₩43,934 | -0.44% | 5.6만 |
|---|
| 2026.09.22 | ₩44,571 | ₩44,679 | ₩44,364 | ₩44,578 | +0.02% | 4.1만 |
|---|
| 2026.09.21 | ₩44,216 | ₩44,525 | ₩44,177 | ₩44,471 | +0.58% | 3.8만 |
|---|
| 2026.09.18 | ₩43,592 | ₩43,760 | ₩43,592 | ₩43,760 | +0.38% | 6.4만 |
|---|
| 2026.09.17 | ₩43,929 | ₩43,948 | ₩43,867 | ₩43,934 | +0.01% | 6만 |
|---|
| 2026.09.16 | ₩43,700 | ₩43,800 | ₩43,096 | ₩43,358 | -0.78% | 4.5만 |
|---|
| 2026.09.15 | ₩43,512 | ₩43,512 | ₩43,423 | ₩43,465 | -0.11% | 2만 |
|---|
| 2026.09.14 | ₩43,626 | ₩43,867 | ₩43,465 | ₩43,639 | +0.03% | 6.7만 |
|---|
| 2026.09.11 | ₩44,297 | ₩44,297 | ₩44,189 | ₩44,223 | -0.17% | 2.2만 |
|---|
| 2026.09.10 | ₩43,975 | ₩43,975 | ₩43,720 | ₩43,774 | -0.46% | 4.5만 |
|---|
| 2026.09.09 | ₩44,471 | ₩44,504 | ₩44,243 | ₩44,297 | -0.39% | 4.7만 |
|---|
| 2026.09.08 | ₩44,739 | ₩44,779 | ₩44,565 | ₩44,605 | -0.30% | 16.3만 |
|---|
| 2026.09.04 | ₩44,618 | ₩44,779 | ₩44,612 | ₩44,766 | +0.33% | 2.8만 |
|---|
| 2026.09.03 | ₩44,297 | ₩44,578 | ₩44,216 | ₩44,567 | +0.61% | 7.4만 |
|---|
| 2026.09.02 | ₩43,968 | ₩44,149 | ₩43,961 | ₩44,149 | +0.41% | 6.5만 |
|---|
| 2026.09.01 | ₩44,042 | ₩44,129 | ₩43,747 | ₩43,867 | -0.40% | 5만 |
|---|
| 2026.08.31 | ₩44,283 | ₩44,337 | ₩44,125 | ₩44,203 | -0.18% | 6.9만 |
|---|
| 2026.08.28 | ₩44,605 | ₩44,605 | ₩44,256 | ₩44,350 | -0.57% | 2만 |
|---|
| 2026.08.27 | ₩44,444 | ₩44,538 | ₩44,364 | ₩44,538 | +0.21% | 2.9만 |
|---|
| 2026.08.26 | ₩44,464 | ₩44,484 | ₩44,350 | ₩44,390 | -0.17% | 3.7만 |
|---|
| 2026.08.25 | ₩44,397 | ₩44,511 | ₩44,256 | ₩44,511 | +0.26% | 3.8만 |
|---|
| 2026.08.24 | ₩44,028 | ₩44,149 | ₩43,988 | ₩44,073 | +0.10% | 4.9만 |
|---|
| 2026.08.21 | ₩44,370 | ₩44,390 | ₩44,297 | ₩44,337 | -0.08% | 2.6만 |
|---|
| 2026.08.20 | ₩44,082 | ₩44,169 | ₩43,988 | ₩44,055 | -0.06% | 2.2만 |
|---|
| 2026.08.19 | ₩44,250 | ₩44,250 | ₩44,018 | ₩44,109 | -0.32% | 8만 |
|---|
| 2026.08.18 | ₩44,075 | ₩44,082 | ₩43,854 | ₩43,854 | -0.50% | 9.1천 |
|---|
| 2026.08.17 | ₩44,672 | ₩44,794 | ₩44,553 | ₩44,592 | -0.18% | 3.6만 |
|---|
| 2026.08.14 | ₩44,672 | ₩44,672 | ₩44,457 | ₩44,525 | -0.33% | 5만 |
|---|
| 2026.08.13 | ₩44,323 | ₩44,605 | ₩44,323 | ₩44,565 | +0.54% | 3만 |
|---|
| 2026.08.12 | ₩44,538 | ₩44,538 | ₩44,256 | ₩44,364 | -0.39% | 3.9만 |
|---|
| 2026.08.11 | ₩44,162 | ₩44,189 | ₩43,934 | ₩44,028 | -0.30% | 4.4만 |
|---|
| 2026.08.10 | ₩43,975 | ₩44,055 | ₩43,937 | ₩43,975 | 0.00% | 3만 |
|---|
| 2026.08.07 | ₩44,109 | ₩44,149 | ₩43,941 | ₩44,149 | +0.09% | 3.1만 |
|---|
| 2026.08.06 | ₩43,934 | ₩43,934 | ₩43,747 | ₩43,747 | -0.43% | 1.3만 |
|---|
| 2026.08.05 | ₩44,136 | ₩44,176 | ₩43,921 | ₩43,921 | -0.49% | 4.1만 |
|---|
| 2026.08.04 | ₩43,385 | ₩43,995 | ₩43,385 | ₩43,934 | +1.27% | 1.6만 |
|---|
| 2026.08.03 | ₩42,714 | ₩43,130 | ₩42,714 | ₩43,076 | +0.85% | 1.3만 |
|---|
| 2026.07.31 | ₩42,593 | ₩42,862 | ₩42,540 | ₩42,768 | +0.41% | 2.7만 |
|---|
| 2026.07.30 | ₩42,178 | ₩42,768 | ₩42,151 | ₩42,768 | +1.40% | 1.7만 |
|---|
| 2026.07.29 | ₩41,963 | ₩42,318 | ₩41,588 | ₩41,588 | -0.89% | 3.8만 |
|---|
| 2026.07.28 | ₩41,896 | ₩42,273 | ₩41,869 | ₩42,151 | +0.61% | 2.4만 |
|---|
| 2026.07.27 | ₩42,781 | ₩42,781 | ₩42,124 | ₩42,419 | -0.85% | 3.2만 |
|---|
| 2026.07.24 | ₩42,271 | ₩42,593 | ₩42,215 | ₩42,271 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩42,593 | ₩42,600 | ₩42,218 | ₩42,459 | -0.31% | 4.3만 |
|---|
| 2026.07.22 | ₩42,841 | ₩42,982 | ₩42,841 | ₩42,888 | +0.11% | 3.3만 |
|---|
| 2026.07.21 | ₩42,553 | ₩42,955 | ₩42,553 | ₩42,915 | +0.85% | 2.5만 |
|---|
| 2026.07.20 | ₩42,411 | ₩42,479 | ₩42,178 | ₩42,200 | -0.50% | 4.2만 |
|---|
| 2026.07.17 | ₩42,070 | ₩42,553 | ₩42,070 | ₩42,325 | +0.61% | 2.6만 |
|---|
| 2026.07.16 | ₩42,715 | ₩42,835 | ₩42,593 | ₩42,701 | -0.03% | 2.3만 |
|---|
| 2026.07.15 | ₩43,183 | ₩43,183 | ₩42,808 | ₩43,157 | -0.06% | 2.6만 |
|---|
| 2026.07.14 | ₩43,022 | ₩43,197 | ₩43,009 | ₩43,076 | +0.12% | 1.2만 |
|---|
| 2026.07.13 | ₩42,888 | ₩42,888 | ₩42,573 | ₩42,634 | -0.59% | 2.4만 |
|---|
| 2026.07.10 | ₩43,143 | ₩43,411 | ₩43,143 | ₩43,398 | +0.59% | 1.6만 |
|---|
| 2026.07.09 | ₩42,955 | ₩43,331 | ₩42,955 | ₩43,237 | +0.66% | 3.9만 |
|---|
| 2026.07.08 | ₩42,701 | ₩42,915 | ₩42,526 | ₩42,915 | +0.50% | 12.8만 |
|---|
| 2026.07.07 | ₩43,143 | ₩43,170 | ₩42,942 | ₩43,036 | -0.25% | 2만 |
|---|
| 2026.07.06 | ₩43,492 | ₩43,706 | ₩43,492 | ₩43,666 | +0.40% | 8.9천 |
|---|
| 2026.07.02 | ₩43,452 | ₩43,452 | ₩42,687 | ₩43,009 | -1.02% | 3만 |
|---|
| 2026.07.01 | ₩42,969 | ₩43,237 | ₩42,969 | ₩42,982 | +0.03% | 4.4만 |
|---|
| 2026.06.30 | ₩43,398 | ₩43,546 | ₩43,331 | ₩43,505 | +0.25% | 11.7만 |
|---|
| 2026.06.29 | ₩42,942 | ₩43,183 | ₩42,580 | ₩43,157 | +0.50% | 6만 |
|---|
| 2026.06.26 | ₩42,612 | ₩43,090 | ₩42,612 | ₩42,891 | +0.65% | 5.2만 |
|---|
| 2026.06.25 | ₩43,398 | ₩43,599 | ₩43,371 | ₩43,438 | +0.09% | 2.7만 |
|---|
| 2026.06.24 | ₩43,063 | ₩43,318 | ₩42,915 | ₩43,092 | +0.07% | 3.7만 |
|---|
| 2026.06.23 | ₩43,076 | ₩43,452 | ₩43,076 | ₩43,130 | +0.12% | 2.2만 |
|---|
| 2026.06.22 | ₩44,431 | ₩44,592 | ₩44,350 | ₩44,471 | +0.09% | 3.7만 |
|---|
| 2026.06.18 | ₩44,303 | ₩44,498 | ₩44,303 | ₩44,444 | +0.32% | 3.5만 |
|---|
| 2026.06.17 | ₩44,437 | ₩44,525 | ₩43,760 | ₩43,774 | -1.49% | 4.4만 |
|---|
| 2026.06.16 | ₩44,404 | ₩44,404 | ₩44,062 | ₩44,095 | -0.69% | 2.2만 |
|---|
| 2026.06.15 | ₩44,364 | ₩44,411 | ₩44,270 | ₩44,310 | -0.12% | 2.4만 |
|---|
| 2026.06.12 | ₩43,318 | ₩43,666 | ₩43,210 | ₩43,586 | +0.62% | 4만 |
|---|
| 2026.06.11 | ₩42,580 | ₩43,385 | ₩42,339 | ₩43,385 | +1.89% | 23.7만 |
|---|
| 2026.06.10 | ₩42,325 | ₩42,727 | ₩42,043 | ₩42,043 | -0.67% | 3.7만 |
|---|
| 2026.06.09 | ₩43,183 | ₩43,183 | ₩42,017 | ₩42,701 | -1.12% | 4.8만 |
|---|
| 2026.06.08 | ₩42,976 | ₩42,996 | ₩42,627 | ₩42,741 | -0.55% | 2.6만 |
|---|
| 2026.06.05 | ₩43,358 | ₩43,358 | ₩42,231 | ₩42,352 | -2.32% | 4.3만 |
|---|
| 2026.06.04 | ₩43,861 | ₩44,136 | ₩43,794 | ₩44,059 | +0.45% | 2.9만 |
|---|
| 2026.06.03 | ₩44,176 | ₩44,183 | ₩43,975 | ₩44,055 | -0.27% | 46.6만 |
|---|
| 2026.06.02 | ₩44,270 | ₩44,471 | ₩44,243 | ₩44,471 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩43,881 | ₩44,350 | ₩43,881 | ₩44,228 | +0.79% | 2.8만 |
|---|
| 2026.05.29 | ₩44,050 | ₩44,065 | ₩43,908 | ₩43,976 | -0.17% | 8.2만 |
|---|
| 2026.05.28 | ₩43,478 | ₩43,988 | ₩43,478 | ₩43,921 | +1.02% | 1.8만 |
|---|
| 2026.05.27 | ₩43,841 | ₩43,854 | ₩43,599 | ₩43,760 | -0.18% | 5.2만 |
|---|
| 2026.05.26 | ₩43,827 | ₩43,881 | ₩43,733 | ₩43,881 | +0.12% | 3.1만 |
|---|
| 2026.05.22 | ₩43,076 | ₩43,210 | ₩43,059 | ₩43,065 | -0.02% | 1.1만 |
|---|
| 2026.05.21 | ₩42,593 | ₩43,157 | ₩42,567 | ₩43,057 | +1.09% | 6만 |
|---|
| 2026.05.20 | ₩42,325 | ₩42,835 | ₩42,285 | ₩42,835 | +1.20% | 17.8만 |
|---|
| 2026.05.19 | ₩42,137 | ₩42,391 | ₩42,057 | ₩42,178 | +0.10% | 24.3만 |
|---|
| 2026.05.18 | ₩42,567 | ₩42,620 | ₩42,225 | ₩42,486 | -0.19% | 2.4만 |
|---|
| 2026.05.15 | ₩42,432 | ₩42,580 | ₩42,352 | ₩42,406 | -0.06% | 2.3만 |
|---|
| 2026.05.14 | ₩43,170 | ₩43,358 | ₩43,170 | ₩43,299 | +0.30% | 1만 |
|---|
| 2026.05.13 | ₩42,821 | ₩43,224 | ₩42,821 | ₩43,220 | +0.93% | 1.3만 |
|---|
| 2026.05.12 | ₩42,686 | ₩42,815 | ₩42,406 | ₩42,768 | +0.19% | 1.6만 |
|---|
| 2026.05.11 | ₩43,304 | ₩43,371 | ₩43,277 | ₩43,311 | +0.02% | 3.1만 |
|---|
| 2026.05.08 | ₩43,130 | ₩43,304 | ₩43,110 | ₩43,304 | +0.40% | 35.9만 |
|---|
| 2026.05.07 | ₩43,090 | ₩43,170 | ₩42,674 | ₩42,701 | -0.90% | 2.9만 |
|---|
| 2026.05.06 | ₩42,929 | ₩43,224 | ₩42,929 | ₩43,224 | +0.69% | 1.7만 |
|---|
| 2026.05.05 | ₩42,017 | ₩42,298 | ₩42,017 | ₩42,194 | +0.42% | 1.1만 |
|---|
| 2026.05.04 | ₩41,748 | ₩41,909 | ₩41,480 | ₩41,601 | -0.35% | 1.1만 |
|---|
| 2026.05.01 | ₩41,950 | ₩42,164 | ₩41,909 | ₩41,909 | -0.10% | 2.1만 |
|---|
| 2026.04.30 | ₩41,413 | ₩41,943 | ₩41,346 | ₩41,916 | +1.21% | 2.4만 |
|---|
| 2026.04.29 | ₩41,172 | ₩41,225 | ₩40,910 | ₩41,050 | -0.30% | 1.9만 |
|---|
| 2026.04.28 | ₩41,360 | ₩41,360 | ₩41,172 | ₩41,276 | -0.20% | 1.4만 |
|---|
| 2026.04.27 | ₩41,641 | ₩41,641 | ₩41,480 | ₩41,533 | -0.26% | 8.4천 |
|---|
| 2026.04.24 | ₩41,319 | ₩41,574 | ₩41,319 | ₩41,549 | +0.56% | 1.7만 |
|---|
| 2026.04.23 | ₩41,292 | ₩41,480 | ₩40,796 | ₩41,158 | -0.32% | 10.1만 |
|---|
| 2026.04.22 | ₩41,476 | ₩41,534 | ₩41,440 | ₩41,534 | +0.14% | 26.4만 |
|---|
| 2026.04.21 | ₩41,695 | ₩41,695 | ₩41,078 | ₩41,078 | -1.48% | 1만 |
|---|
| 2026.04.20 | ₩41,722 | ₩41,748 | ₩41,547 | ₩41,735 | +0.03% | 3.1만 |
|---|
| 2026.04.17 | ₩42,124 | ₩42,124 | ₩41,909 | ₩41,932 | -0.46% | 3.1만 |
|---|
| 2026.04.16 | ₩41,400 | ₩41,417 | ₩41,266 | ₩41,334 | -0.16% | 1.6만 |
|---|
| 2026.04.15 | ₩41,132 | ₩41,299 | ₩41,098 | ₩41,292 | +0.39% | 2.4만 |
|---|
| 2026.04.14 | ₩41,018 | ₩41,279 | ₩41,018 | ₩41,246 | +0.56% | 1.7만 |
|---|
| 2026.04.13 | ₩40,246 | ₩40,756 | ₩40,246 | ₩40,729 | +1.20% | 2.4만 |
|---|
| 2026.04.10 | ₩40,595 | ₩40,595 | ₩40,313 | ₩40,421 | -0.43% | 25.6만 |
|---|
| 2026.04.09 | ₩40,099 | ₩40,461 | ₩39,951 | ₩40,367 | +0.67% | 16.8만 |
|---|
| 2026.04.08 | ₩40,454 | ₩40,474 | ₩40,112 | ₩40,354 | -0.25% | 31만 |
|---|
| 2026.04.07 | ₩38,530 | ₩38,852 | ₩38,262 | ₩38,833 | +0.79% | 1.1만 |
|---|
| 2026.04.06 | ₩38,811 | ₩38,865 | ₩38,691 | ₩38,852 | +0.10% | 2.5만 |
|---|
| 2026.04.02 | ₩37,926 | ₩38,744 | ₩37,913 | ₩38,578 | +1.72% | 3.4만 |
|---|
| 2026.04.01 | ₩38,798 | ₩39,053 | ₩38,704 | ₩38,785 | -0.03% | 2.8만 |
|---|
| 2026.03.31 | ₩37,645 | ₩38,342 | ₩37,513 | ₩38,342 | +1.85% | 2만 |
|---|
| 2026.03.30 | ₩37,551 | ₩37,551 | ₩37,021 | ₩37,148 | -1.07% | 1.4만 |
|---|
| 2026.03.27 | ₩37,470 | ₩37,651 | ₩37,182 | ₩37,283 | -0.50% | 2.2만 |
|---|
| 2026.03.26 | ₩38,208 | ₩38,262 | ₩37,650 | ₩37,650 | -1.46% | 2.3만 |
|---|
| 2026.03.25 | ₩38,537 | ₩38,731 | ₩38,503 | ₩38,543 | +0.02% | 9.7천 |
|---|
| 2026.03.24 | ₩37,832 | ₩38,259 | ₩37,832 | ₩38,114 | +0.74% | 2.3만 |
|---|
| 2026.03.23 | ₩38,235 | ₩38,758 | ₩38,154 | ₩38,436 | +0.53% | 2.3만 |
|---|
| 2026.03.20 | ₩38,396 | ₩38,396 | ₩37,450 | ₩37,576 | -2.13% | 2.1만 |
|---|
| 2026.03.19 | ₩38,082 | ₩38,738 | ₩38,082 | ₩38,616 | +1.40% | 3.2만 |
|---|
| 2026.03.18 | ₩39,093 | ₩39,200 | ₩38,671 | ₩38,671 | -1.08% | 1.7만 |
|---|
| 2026.03.17 | ₩39,428 | ₩39,482 | ₩39,281 | ₩39,310 | -0.30% | 2.7만 |
|---|
| 2026.03.16 | ₩39,026 | ₩39,214 | ₩39,026 | ₩39,160 | +0.34% | 3만 |
|---|
| 2026.03.13 | ₩39,026 | ₩39,026 | ₩38,376 | ₩38,421 | -1.55% | 8.2천 |
|---|
| 2026.03.12 | ₩39,013 | ₩39,026 | ₩38,744 | ₩38,752 | -0.67% | 1.3만 |
|---|
| 2026.03.11 | ₩39,402 | ₩39,643 | ₩39,341 | ₩39,553 | +0.38% | 1.8만 |
|---|
| 2026.03.10 | ₩39,495 | ₩40,166 | ₩39,495 | ₩39,593 | +0.25% | 1.3만 |
|---|
| 2026.03.09 | ₩38,664 | ₩39,510 | ₩38,396 | ₩39,510 | +2.19% | 1.4만 |
|---|
| 2026.03.06 | ₩38,795 | ₩39,294 | ₩38,795 | ₩39,120 | +0.84% | 2.1만 |
|---|
| 2026.03.05 | ₩39,790 | ₩39,884 | ₩39,120 | ₩39,469 | -0.81% | 2.6만 |
|---|
| 2026.03.04 | ₩39,804 | ₩40,258 | ₩39,804 | ₩40,198 | +0.99% | 1.2만 |
|---|
| 2026.03.03 | ₩39,106 | ₩39,891 | ₩38,892 | ₩39,782 | +1.73% | 2.7만 |
|---|
| 2026.03.02 | ₩40,996 | ₩41,185 | ₩40,796 | ₩41,058 | +0.15% | 1.7만 |
|---|
| 2026.02.27 | ₩41,574 | ₩41,614 | ₩41,467 | ₩41,547 | -0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩41,754 | ₩41,754 | ₩41,319 | ₩41,655 | -0.24% | 7.1천 |
|---|
| 2026.02.25 | ₩41,641 | ₩41,762 | ₩41,561 | ₩41,740 | +0.24% | 3.2만 |
|---|
| 2026.02.24 | ₩41,145 | ₩41,373 | ₩41,145 | ₩41,347 | +0.49% | 1.3만 |
|---|
| 2026.02.23 | ₩41,319 | ₩41,319 | ₩40,944 | ₩41,024 | -0.71% | 3.5만 |
|---|
| 2026.02.20 | ₩40,904 | ₩41,333 | ₩40,904 | ₩41,306 | +0.98% | 1.9만 |
|---|
| 2026.02.19 | ₩40,729 | ₩40,863 | ₩40,702 | ₩40,850 | +0.30% | 3.1만 |
|---|
| 2026.02.18 | ₩41,051 | ₩41,078 | ₩40,796 | ₩40,917 | -0.33% | 1.6만 |
|---|
| 2026.02.17 | ₩40,586 | ₩40,836 | ₩40,367 | ₩40,744 | +0.39% | 3.2만 |
|---|
| 2026.02.13 | ₩40,622 | ₩40,917 | ₩40,555 | ₩40,823 | +0.50% | 4.5만 |
|---|
| 2026.02.12 | ₩41,204 | ₩41,225 | ₩40,649 | ₩40,676 | -1.28% | 1.9만 |
|---|
| 2026.02.11 | ₩41,078 | ₩41,199 | ₩40,850 | ₩41,154 | +0.19% | 11.2만 |
|---|
| 2026.02.10 | ₩40,997 | ₩40,997 | ₩40,862 | ₩40,862 | -0.33% | 1.7만 |
|---|
| 2026.02.09 | ₩40,796 | ₩40,877 | ₩40,783 | ₩40,836 | +0.10% | 6.1천 |
|---|
| 2026.02.06 | ₩40,179 | ₩40,411 | ₩40,179 | ₩40,411 | +0.58% | 4만 |
|---|
| 2026.02.05 | ₩39,871 | ₩39,871 | ₩39,497 | ₩39,536 | -0.84% | 1.7만 |
|---|
| 2026.02.04 | ₩40,354 | ₩40,394 | ₩39,884 | ₩39,998 | -0.88% | 3.1만 |
|---|
| 2026.02.03 | ₩40,260 | ₩40,287 | ₩39,831 | ₩40,128 | -0.33% | 1.8만 |
|---|
| 2026.02.02 | ₩40,005 | ₩40,166 | ₩39,978 | ₩40,139 | +0.34% | 2만 |
|---|
| 2026.01.30 | ₩40,126 | ₩40,126 | ₩39,764 | ₩39,949 | -0.44% | 2만 |
|---|
| 2026.01.29 | ₩40,001 | ₩40,448 | ₩40,001 | ₩40,448 | +1.12% | 1.8만 |
|---|
| 2026.01.28 | ₩40,484 | ₩40,484 | ₩40,246 | ₩40,354 | -0.32% | 3.9만 |
|---|
| 2026.01.27 | ₩40,313 | ₩40,448 | ₩40,313 | ₩40,448 | +0.33% | 6.2천 |
|---|
| 2026.01.26 | ₩40,005 | ₩40,018 | ₩39,925 | ₩39,933 | -0.18% | 1.5만 |
|---|
| 2026.01.23 | ₩39,482 | ₩39,777 | ₩39,482 | ₩39,750 | +0.68% | 1.8만 |
|---|
| 2026.01.22 | ₩39,522 | ₩39,670 | ₩39,522 | ₩39,589 | +0.17% | 1.4만 |
|---|
| 2026.01.21 | ₩39,241 | ₩39,455 | ₩39,039 | ₩39,348 | +0.27% | 1.9만 |
|---|
| 2026.01.20 | ₩39,039 | ₩39,167 | ₩38,852 | ₩38,858 | -0.46% | 2.1만 |
|---|
| 2026.01.16 | ₩39,469 | ₩39,469 | ₩39,321 | ₩39,450 | -0.05% | 2.4만 |
|---|
| 2026.01.15 | ₩39,469 | ₩39,562 | ₩39,402 | ₩39,415 | -0.14% | 2.2만 |
|---|
| 2026.01.14 | ₩39,294 | ₩39,334 | ₩39,174 | ₩39,334 | +0.10% | 2.1만 |
|---|
| 2026.01.13 | ₩39,388 | ₩39,388 | ₩39,200 | ₩39,267 | -0.31% | 4.4만 |
|---|
| 2026.01.12 | ₩39,294 | ₩39,442 | ₩39,294 | ₩39,442 | +0.38% | 20.4만 |
|---|
| 2026.01.09 | ₩39,093 | ₩39,226 | ₩39,013 | ₩39,200 | +0.27% | 7.3만 |
|---|
| 2026.01.08 | ₩38,825 | ₩38,932 | ₩38,798 | ₩38,932 | +0.28% | 5.4만 |
|---|
| 2026.01.07 | ₩38,992 | ₩39,053 | ₩38,892 | ₩38,896 | -0.25% | 9.6천 |
|---|
| 2026.01.06 | ₩39,045 | ₩39,093 | ₩38,959 | ₩39,073 | +0.07% | 2.1만 |
|---|
| 2026.01.05 | ₩38,718 | ₩38,905 | ₩38,718 | ₩38,865 | +0.38% | 1.9만 |
|---|
| 2026.01.02 | ₩38,449 | ₩38,516 | ₩38,339 | ₩38,490 | +0.10% | 1.6만 |
|---|
| 2025.12.31 | ₩38,235 | ₩38,235 | ₩38,087 | ₩38,087 | -0.39% | 7만 |
|---|
| 2025.12.30 | ₩38,299 | ₩38,355 | ₩38,262 | ₩38,262 | -0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩38,503 | ₩38,516 | ₩38,436 | ₩38,496 | -0.02% | 2.9만 |
|---|
| 2025.12.26 | ₩38,557 | ₩38,583 | ₩38,504 | ₩38,573 | +0.04% | 1.6만 |
|---|
| 2025.12.24 | ₩38,448 | ₩38,516 | ₩38,448 | ₩38,490 | +0.11% | 6.5천 |
|---|
| 2025.12.23 | ₩38,235 | ₩38,412 | ₩38,235 | ₩38,412 | +0.46% | 2.3만 |
|---|
| 2025.12.22 | ₩38,114 | ₩38,195 | ₩38,114 | ₩38,188 | +0.19% | 1.3만 |
|---|
| 2025.12.19 | ₩37,933 | ₩38,087 | ₩37,933 | ₩37,989 | +0.15% | 1.2만 |
|---|
| 2025.12.18 | ₩37,748 | ₩37,873 | ₩37,323 | ₩37,712 | -0.10% | 9.6천 |
|---|
| 2025.12.17 | ₩37,779 | ₩37,779 | ₩37,403 | ₩37,417 | -0.96% | 1.8만 |
|---|
| 2025.12.16 | ₩37,752 | ₩37,832 | ₩37,604 | ₩37,739 | -0.04% | 2만 |
|---|
| 2025.12.15 | ₩38,034 | ₩38,085 | ₩37,846 | ₩37,920 | -0.30% | 1.9만 |
|---|
| 2025.12.12 | ₩38,154 | ₩38,168 | ₩37,729 | ₩37,832 | -0.84% | 4.4만 |
|---|
| 2025.12.11 | ₩38,060 | ₩38,181 | ₩38,034 | ₩38,127 | +0.18% | 2.1만 |
|---|
| 2025.12.10 | ₩37,752 | ₩38,127 | ₩37,752 | ₩38,072 | +0.85% | 2.1만 |
|---|
| 2025.12.09 | ₩37,705 | ₩37,806 | ₩37,705 | ₩37,712 | +0.02% | 2.9만 |
|---|
| 2025.12.08 | ₩37,752 | ₩37,752 | ₩37,671 | ₩37,713 | -0.10% | 1.8만 |
|---|
| 2025.12.05 | ₩37,993 | ₩38,005 | ₩37,806 | ₩37,839 | -0.41% | 2.5만 |
|---|
| 2025.12.04 | ₩37,725 | ₩37,779 | ₩37,671 | ₩37,739 | +0.04% | 2.6만 |
|---|
| 2025.12.03 | ₩37,604 | ₩37,698 | ₩37,604 | ₩37,685 | +0.21% | 1.6만 |
|---|
| 2025.12.02 | ₩37,574 | ₩37,574 | ₩37,450 | ₩37,541 | -0.09% | 3.1만 |
|---|
| 2025.12.01 | ₩37,578 | ₩37,591 | ₩37,457 | ₩37,457 | -0.32% | 5.5만 |
|---|
| 2025.11.28 | ₩37,537 | ₩37,599 | ₩37,524 | ₩37,599 | +0.16% | 2천 |
|---|
| 2025.11.26 | ₩37,336 | ₩37,524 | ₩37,296 | ₩37,457 | +0.32% | 5.3천 |
|---|
| 2025.11.25 | ₩36,867 | ₩37,135 | ₩36,813 | ₩37,110 | +0.66% | 1.6만 |
|---|
| 2025.11.24 | ₩36,572 | ₩36,800 | ₩36,572 | ₩36,800 | +0.62% | 1.7만 |
|---|
| 2025.11.21 | ₩36,237 | ₩36,572 | ₩36,143 | ₩36,465 | +0.63% | 4.2만 |
|---|
| 2025.11.20 | ₩37,028 | ₩37,081 | ₩36,136 | ₩36,136 | -2.41% | 2.4만 |
|---|
| 2025.11.19 | ₩36,719 | ₩36,733 | ₩36,478 | ₩36,666 | -0.15% | 3.4만 |
|---|
| 2025.11.18 | ₩36,612 | ₩36,840 | ₩36,478 | ₩36,719 | +0.29% | 4.4만 |
|---|
| 2025.11.17 | ₩37,323 | ₩37,376 | ₩36,919 | ₩37,028 | -0.79% | 4만 |
|---|
| 2025.11.14 | ₩37,242 | ₩37,543 | ₩37,242 | ₩37,430 | +0.50% | 2.2만 |
|---|
| 2025.11.13 | ₩37,685 | ₩37,705 | ₩37,417 | ₩37,444 | -0.64% | 1.4만 |
|---|
| 2025.11.12 | ₩37,940 | ₩37,960 | ₩37,899 | ₩37,956 | +0.04% | 4.7천 |
|---|
| 2025.11.11 | ₩37,712 | ₩37,859 | ₩37,712 | ₩37,823 | +0.30% | 3만 |
|---|
| 2025.11.10 | ₩37,537 | ₩37,712 | ₩37,403 | ₩37,698 | +0.43% | 3만 |
|---|
| 2025.11.07 | ₩36,813 | ₩37,162 | ₩36,750 | ₩37,162 | +0.95% | 2.9만 |
|---|
| 2025.11.06 | ₩37,068 | ₩37,229 | ₩37,055 | ₩37,108 | +0.11% | 3.6만 |
|---|
| 2025.11.05 | ₩37,309 | ₩37,457 | ₩37,283 | ₩37,390 | +0.22% | 2.2만 |
|---|
| 2025.11.04 | ₩37,283 | ₩37,354 | ₩37,148 | ₩37,175 | -0.29% | 2.3만 |
|---|
| 2025.11.03 | ₩37,527 | ₩37,712 | ₩37,527 | ₩37,685 | +0.42% | 3.3만 |
|---|
| 2025.10.31 | ₩37,604 | ₩37,631 | ₩37,430 | ₩37,551 | -0.14% | 4.1만 |
|---|
| 2025.10.30 | ₩37,618 | ₩37,752 | ₩37,564 | ₩37,578 | -0.11% | 5.5만 |
|---|
| 2025.10.29 | ₩37,980 | ₩38,020 | ₩37,749 | ₩37,873 | -0.28% | 2.1만 |
|---|
| 2025.10.28 | ₩37,873 | ₩37,980 | ₩37,846 | ₩37,886 | +0.04% | 3.4만 |
|---|
| 2025.10.27 | ₩37,806 | ₩37,899 | ₩37,792 | ₩37,898 | +0.24% | 2.6만 |
|---|
| 2025.10.24 | ₩37,537 | ₩37,564 | ₩37,497 | ₩37,551 | +0.04% | 3.2만 |
|---|
| 2025.10.23 | ₩37,283 | ₩37,390 | ₩37,216 | ₩37,350 | +0.18% | 4.3만 |
|---|
| 2025.10.22 | ₩37,216 | ₩37,269 | ₩36,947 | ₩37,122 | -0.25% | 3.6만 |
|---|
| 2025.10.21 | ₩37,269 | ₩37,309 | ₩37,148 | ₩37,148 | -0.32% | 7.6만 |
|---|
| 2025.10.20 | ₩37,269 | ₩37,444 | ₩37,269 | ₩37,430 | +0.43% | 4.9천 |
|---|
| 2025.10.17 | ₩36,867 | ₩37,068 | ₩36,867 | ₩37,014 | +0.40% | 4.3만 |
|---|
| 2025.10.16 | ₩37,095 | ₩37,242 | ₩36,840 | ₩36,961 | -0.36% | 6.4만 |
|---|
| 2025.10.15 | ₩36,961 | ₩37,071 | ₩36,746 | ₩36,934 | -0.07% | 3.5만 |
|---|
| 2025.10.14 | ₩36,438 | ₩36,773 | ₩36,436 | ₩36,639 | +0.55% | 2.8만 |
|---|
| 2025.10.13 | ₩36,475 | ₩36,679 | ₩36,475 | ₩36,656 | +0.50% | 1.6만 |
|---|
| 2025.10.10 | ₩36,961 | ₩36,967 | ₩36,102 | ₩36,102 | -2.32% | 3.3만 |
|---|