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 | ₩43,458 | ₩43,538 | ₩43,378 | ₩43,538 | +0.18% | 3.5만 |
| 2026.10.08 | ₩43,284 | ₩43,351 | ₩43,097 | ₩43,204 | -0.19% | 2.4만 |
| 2026.10.07 | ₩43,431 | ₩43,625 | ₩43,418 | ₩43,578 | +0.34% | 2.6만 |
| 2026.10.06 | ₩44,060 | ₩44,140 | ₩43,953 | ₩43,980 | -0.18% | 7.1만 |
| 2026.10.05 | ₩43,832 | ₩44,020 | ₩43,806 | ₩43,966 | +0.31% | 2.7만 |
| 2026.10.02 | ₩43,712 | ₩43,779 | ₩43,532 | ₩43,739 | +0.06% | 4.6만 |
| 2026.10.01 | ₩43,211 | ₩43,284 | ₩42,976 | ₩43,231 | +0.05% | 4.4만 |
| 2026.09.30 | ₩43,578 | ₩43,712 | ₩43,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,351 |
| -0.52% |
| 5.6만 |
| 2026.09.29 | ₩43,545 | ₩43,618 | ₩43,419 | ₩43,618 | +0.17% | 4.7만 |
|---|
| 2026.09.28 | ₩43,712 | ₩43,832 | ₩43,469 | ₩43,645 | -0.15% | 4.3만 |
|---|
| 2026.09.25 | ₩43,906 | ₩44,067 | ₩43,906 | ₩44,047 | +0.32% | 5.2만 |
|---|
| 2026.09.24 | ₩43,625 | ₩43,786 | ₩43,471 | ₩43,659 | +0.08% | 3.8만 |
|---|
| 2026.09.23 | ₩44,013 | ₩44,020 | ₩43,732 | ₩43,819 | -0.44% | 5.6만 |
|---|
| 2026.09.22 | ₩44,454 | ₩44,561 | ₩44,247 | ₩44,461 | +0.02% | 4.1만 |
|---|
| 2026.09.21 | ₩44,100 | ₩44,408 | ₩44,061 | ₩44,354 | +0.58% | 3.8만 |
|---|
| 2026.09.18 | ₩43,478 | ₩43,645 | ₩43,478 | ₩43,645 | +0.38% | 6.4만 |
|---|
| 2026.09.17 | ₩43,814 | ₩43,832 | ₩43,752 | ₩43,819 | +0.01% | 6만 |
|---|
| 2026.09.16 | ₩43,585 | ₩43,685 | ₩42,983 | ₩43,244 | -0.78% | 4.5만 |
|---|
| 2026.09.15 | ₩43,398 | ₩43,398 | ₩43,310 | ₩43,351 | -0.11% | 2만 |
|---|
| 2026.09.14 | ₩43,511 | ₩43,752 | ₩43,351 | ₩43,525 | +0.03% | 6.7만 |
|---|
| 2026.09.11 | ₩44,180 | ₩44,180 | ₩44,073 | ₩44,107 | -0.17% | 2.2만 |
|---|
| 2026.09.10 | ₩43,859 | ₩43,859 | ₩43,605 | ₩43,659 | -0.46% | 4.5만 |
|---|
| 2026.09.09 | ₩44,354 | ₩44,388 | ₩44,127 | ₩44,180 | -0.39% | 4.7만 |
|---|
| 2026.09.08 | ₩44,622 | ₩44,662 | ₩44,448 | ₩44,488 | -0.30% | 16.3만 |
|---|
| 2026.09.04 | ₩44,501 | ₩44,662 | ₩44,495 | ₩44,648 | +0.33% | 2.8만 |
|---|
| 2026.09.03 | ₩44,180 | ₩44,461 | ₩44,100 | ₩44,450 | +0.61% | 7.4만 |
|---|
| 2026.09.02 | ₩43,853 | ₩44,033 | ₩43,846 | ₩44,033 | +0.41% | 6.5만 |
|---|
| 2026.09.01 | ₩43,926 | ₩44,013 | ₩43,632 | ₩43,752 | -0.40% | 5만 |
|---|
| 2026.08.31 | ₩44,167 | ₩44,220 | ₩44,009 | ₩44,087 | -0.18% | 6.9만 |
|---|
| 2026.08.28 | ₩44,488 | ₩44,488 | ₩44,140 | ₩44,234 | -0.57% | 2만 |
|---|
| 2026.08.27 | ₩44,327 | ₩44,421 | ₩44,247 | ₩44,421 | +0.21% | 2.9만 |
|---|
| 2026.08.26 | ₩44,347 | ₩44,368 | ₩44,234 | ₩44,274 | -0.17% | 3.7만 |
|---|
| 2026.08.25 | ₩44,281 | ₩44,394 | ₩44,140 | ₩44,394 | +0.26% | 3.8만 |
|---|
| 2026.08.24 | ₩43,913 | ₩44,033 | ₩43,873 | ₩43,957 | +0.10% | 4.9만 |
|---|
| 2026.08.21 | ₩44,254 | ₩44,274 | ₩44,180 | ₩44,220 | -0.08% | 2.6만 |
|---|
| 2026.08.20 | ₩43,966 | ₩44,053 | ₩43,873 | ₩43,940 | -0.06% | 2.2만 |
|---|
| 2026.08.19 | ₩44,133 | ₩44,133 | ₩43,902 | ₩43,993 | -0.32% | 8만 |
|---|
| 2026.08.18 | ₩43,960 | ₩43,966 | ₩43,739 | ₩43,739 | -0.50% | 9.1천 |
|---|
| 2026.08.17 | ₩44,555 | ₩44,677 | ₩44,436 | ₩44,475 | -0.18% | 3.6만 |
|---|
| 2026.08.14 | ₩44,555 | ₩44,555 | ₩44,341 | ₩44,408 | -0.33% | 5만 |
|---|
| 2026.08.13 | ₩44,207 | ₩44,488 | ₩44,207 | ₩44,448 | +0.54% | 3만 |
|---|
| 2026.08.12 | ₩44,421 | ₩44,421 | ₩44,140 | ₩44,247 | -0.39% | 3.9만 |
|---|
| 2026.08.11 | ₩44,047 | ₩44,073 | ₩43,819 | ₩43,913 | -0.30% | 4.4만 |
|---|
| 2026.08.10 | ₩43,859 | ₩43,940 | ₩43,822 | ₩43,859 | 0.00% | 3만 |
|---|
| 2026.08.07 | ₩43,993 | ₩44,033 | ₩43,826 | ₩44,033 | +0.09% | 3.1만 |
|---|
| 2026.08.06 | ₩43,819 | ₩43,819 | ₩43,632 | ₩43,632 | -0.43% | 1.3만 |
|---|
| 2026.08.05 | ₩44,020 | ₩44,060 | ₩43,806 | ₩43,806 | -0.49% | 4.1만 |
|---|
| 2026.08.04 | ₩43,271 | ₩43,879 | ₩43,271 | ₩43,819 | +1.27% | 1.6만 |
|---|
| 2026.08.03 | ₩42,602 | ₩43,017 | ₩42,602 | ₩42,963 | +0.85% | 1.3만 |
|---|
| 2026.07.31 | ₩42,482 | ₩42,749 | ₩42,428 | ₩42,655 | +0.41% | 2.7만 |
|---|
| 2026.07.30 | ₩42,067 | ₩42,655 | ₩42,040 | ₩42,655 | +1.40% | 1.7만 |
|---|
| 2026.07.29 | ₩41,853 | ₩42,207 | ₩41,478 | ₩41,478 | -0.89% | 3.8만 |
|---|
| 2026.07.28 | ₩41,786 | ₩42,162 | ₩41,759 | ₩42,040 | +0.61% | 2.4만 |
|---|
| 2026.07.27 | ₩42,669 | ₩42,669 | ₩42,013 | ₩42,308 | -0.85% | 3.2만 |
|---|
| 2026.07.24 | ₩42,161 | ₩42,482 | ₩42,104 | ₩42,161 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩42,482 | ₩42,488 | ₩42,107 | ₩42,348 | -0.31% | 4.3만 |
|---|
| 2026.07.22 | ₩42,729 | ₩42,869 | ₩42,729 | ₩42,776 | +0.11% | 3.3만 |
|---|
| 2026.07.21 | ₩42,441 | ₩42,843 | ₩42,441 | ₩42,803 | +0.85% | 2.5만 |
|---|
| 2026.07.20 | ₩42,300 | ₩42,368 | ₩42,067 | ₩42,090 | -0.50% | 4.2만 |
|---|
| 2026.07.17 | ₩41,960 | ₩42,441 | ₩41,960 | ₩42,214 | +0.61% | 2.6만 |
|---|
| 2026.07.16 | ₩42,603 | ₩42,722 | ₩42,482 | ₩42,589 | -0.03% | 2.3만 |
|---|
| 2026.07.15 | ₩43,070 | ₩43,070 | ₩42,696 | ₩43,043 | -0.06% | 2.6만 |
|---|
| 2026.07.14 | ₩42,910 | ₩43,083 | ₩42,896 | ₩42,963 | +0.12% | 1.2만 |
|---|
| 2026.07.13 | ₩42,776 | ₩42,776 | ₩42,461 | ₩42,522 | -0.59% | 2.4만 |
|---|
| 2026.07.10 | ₩43,030 | ₩43,297 | ₩43,030 | ₩43,284 | +0.59% | 1.6만 |
|---|
| 2026.07.09 | ₩42,843 | ₩43,217 | ₩42,843 | ₩43,124 | +0.66% | 3.9만 |
|---|
| 2026.07.08 | ₩42,589 | ₩42,803 | ₩42,415 | ₩42,803 | +0.50% | 12.8만 |
|---|
| 2026.07.07 | ₩43,030 | ₩43,057 | ₩42,829 | ₩42,923 | -0.25% | 2만 |
|---|
| 2026.07.06 | ₩43,378 | ₩43,592 | ₩43,378 | ₩43,552 | +0.40% | 8.9천 |
|---|
| 2026.07.02 | ₩43,338 | ₩43,338 | ₩42,575 | ₩42,896 | -1.02% | 3만 |
|---|
| 2026.07.01 | ₩42,856 | ₩43,124 | ₩42,856 | ₩42,869 | +0.03% | 4.4만 |
|---|
| 2026.06.30 | ₩43,284 | ₩43,431 | ₩43,217 | ₩43,391 | +0.25% | 11.7만 |
|---|
| 2026.06.29 | ₩42,829 | ₩43,070 | ₩42,468 | ₩43,043 | +0.50% | 6만 |
|---|
| 2026.06.26 | ₩42,500 | ₩42,976 | ₩42,500 | ₩42,778 | +0.65% | 5.2만 |
|---|
| 2026.06.25 | ₩43,284 | ₩43,485 | ₩43,257 | ₩43,324 | +0.09% | 2.7만 |
|---|
| 2026.06.24 | ₩42,950 | ₩43,204 | ₩42,803 | ₩42,979 | +0.07% | 3.7만 |
|---|
| 2026.06.23 | ₩42,963 | ₩43,338 | ₩42,963 | ₩43,017 | +0.12% | 2.2만 |
|---|
| 2026.06.22 | ₩44,314 | ₩44,475 | ₩44,234 | ₩44,354 | +0.09% | 3.7만 |
|---|
| 2026.06.18 | ₩44,187 | ₩44,381 | ₩44,187 | ₩44,327 | +0.32% | 3.5만 |
|---|
| 2026.06.17 | ₩44,321 | ₩44,408 | ₩43,645 | ₩43,659 | -1.49% | 4.4만 |
|---|
| 2026.06.16 | ₩44,287 | ₩44,287 | ₩43,946 | ₩43,980 | -0.69% | 2.2만 |
|---|
| 2026.06.15 | ₩44,247 | ₩44,294 | ₩44,154 | ₩44,194 | -0.12% | 2.4만 |
|---|
| 2026.06.12 | ₩43,204 | ₩43,552 | ₩43,097 | ₩43,471 | +0.62% | 4만 |
|---|
| 2026.06.11 | ₩42,468 | ₩43,271 | ₩42,227 | ₩43,271 | +1.89% | 23.7만 |
|---|
| 2026.06.10 | ₩42,214 | ₩42,615 | ₩41,933 | ₩41,933 | -0.67% | 3.7만 |
|---|
| 2026.06.09 | ₩43,070 | ₩43,070 | ₩41,906 | ₩42,589 | -1.12% | 4.8만 |
|---|
| 2026.06.08 | ₩42,863 | ₩42,883 | ₩42,515 | ₩42,629 | -0.55% | 2.6만 |
|---|
| 2026.06.05 | ₩43,244 | ₩43,244 | ₩42,120 | ₩42,241 | -2.32% | 4.3만 |
|---|
| 2026.06.04 | ₩43,746 | ₩44,020 | ₩43,679 | ₩43,944 | +0.45% | 2.9만 |
|---|
| 2026.06.03 | ₩44,060 | ₩44,067 | ₩43,859 | ₩43,940 | -0.27% | 46.6만 |
|---|
| 2026.06.02 | ₩44,154 | ₩44,354 | ₩44,127 | ₩44,354 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩43,766 | ₩44,234 | ₩43,766 | ₩44,112 | +0.79% | 2.8만 |
|---|
| 2026.05.29 | ₩43,934 | ₩43,949 | ₩43,792 | ₩43,861 | -0.17% | 8.2만 |
|---|
| 2026.05.28 | ₩43,364 | ₩43,873 | ₩43,364 | ₩43,806 | +1.02% | 1.8만 |
|---|
| 2026.05.27 | ₩43,725 | ₩43,739 | ₩43,485 | ₩43,645 | -0.18% | 5.2만 |
|---|
| 2026.05.26 | ₩43,712 | ₩43,766 | ₩43,618 | ₩43,766 | +0.12% | 3.1만 |
|---|
| 2026.05.22 | ₩42,963 | ₩43,097 | ₩42,946 | ₩42,952 | -0.02% | 1.1만 |
|---|
| 2026.05.21 | ₩42,482 | ₩43,043 | ₩42,455 | ₩42,944 | +1.09% | 6만 |
|---|
| 2026.05.20 | ₩42,214 | ₩42,722 | ₩42,174 | ₩42,722 | +1.20% | 17.8만 |
|---|
| 2026.05.19 | ₩42,027 | ₩42,280 | ₩41,947 | ₩42,067 | +0.10% | 24.3만 |
|---|
| 2026.05.18 | ₩42,455 | ₩42,508 | ₩42,114 | ₩42,375 | -0.19% | 2.4만 |
|---|
| 2026.05.15 | ₩42,321 | ₩42,468 | ₩42,241 | ₩42,294 | -0.06% | 2.3만 |
|---|
| 2026.05.14 | ₩43,057 | ₩43,244 | ₩43,057 | ₩43,185 | +0.30% | 1만 |
|---|
| 2026.05.13 | ₩42,709 | ₩43,110 | ₩42,709 | ₩43,106 | +0.93% | 1.3만 |
|---|
| 2026.05.12 | ₩42,574 | ₩42,702 | ₩42,294 | ₩42,655 | +0.19% | 1.6만 |
|---|
| 2026.05.11 | ₩43,190 | ₩43,257 | ₩43,164 | ₩43,197 | +0.02% | 3.1만 |
|---|
| 2026.05.08 | ₩43,017 | ₩43,190 | ₩42,997 | ₩43,190 | +0.40% | 35.9만 |
|---|
| 2026.05.07 | ₩42,976 | ₩43,057 | ₩42,562 | ₩42,589 | -0.90% | 2.9만 |
|---|
| 2026.05.06 | ₩42,816 | ₩43,110 | ₩42,816 | ₩43,110 | +0.69% | 1.7만 |
|---|
| 2026.05.05 | ₩41,906 | ₩42,187 | ₩41,906 | ₩42,083 | +0.42% | 1.1만 |
|---|
| 2026.05.04 | ₩41,639 | ₩41,799 | ₩41,371 | ₩41,492 | -0.35% | 1.1만 |
|---|
| 2026.05.01 | ₩41,840 | ₩42,054 | ₩41,799 | ₩41,799 | -0.10% | 2.1만 |
|---|
| 2026.04.30 | ₩41,304 | ₩41,833 | ₩41,238 | ₩41,806 | +1.21% | 2.4만 |
|---|
| 2026.04.29 | ₩41,064 | ₩41,117 | ₩40,803 | ₩40,942 | -0.30% | 1.9만 |
|---|
| 2026.04.28 | ₩41,251 | ₩41,251 | ₩41,064 | ₩41,168 | -0.20% | 1.4만 |
|---|
| 2026.04.27 | ₩41,532 | ₩41,532 | ₩41,371 | ₩41,424 | -0.26% | 8.4천 |
|---|
| 2026.04.24 | ₩41,211 | ₩41,465 | ₩41,211 | ₩41,440 | +0.56% | 1.7만 |
|---|
| 2026.04.23 | ₩41,184 | ₩41,371 | ₩40,689 | ₩41,050 | -0.32% | 10.1만 |
|---|
| 2026.04.22 | ₩41,367 | ₩41,425 | ₩41,331 | ₩41,425 | +0.14% | 26.4만 |
|---|
| 2026.04.21 | ₩41,585 | ₩41,585 | ₩40,970 | ₩40,970 | -1.48% | 1만 |
|---|
| 2026.04.20 | ₩41,612 | ₩41,639 | ₩41,438 | ₩41,625 | +0.03% | 3.1만 |
|---|
| 2026.04.17 | ₩42,013 | ₩42,013 | ₩41,799 | ₩41,822 | -0.46% | 3.1만 |
|---|
| 2026.04.16 | ₩41,291 | ₩41,308 | ₩41,157 | ₩41,226 | -0.16% | 1.6만 |
|---|
| 2026.04.15 | ₩41,024 | ₩41,191 | ₩40,990 | ₩41,184 | +0.39% | 2.4만 |
|---|
| 2026.04.14 | ₩40,910 | ₩41,171 | ₩40,910 | ₩41,137 | +0.56% | 1.7만 |
|---|
| 2026.04.13 | ₩40,141 | ₩40,649 | ₩40,141 | ₩40,622 | +1.20% | 2.4만 |
|---|
| 2026.04.10 | ₩40,489 | ₩40,489 | ₩40,208 | ₩40,315 | -0.43% | 25.6만 |
|---|
| 2026.04.09 | ₩39,994 | ₩40,355 | ₩39,847 | ₩40,261 | +0.67% | 16.8만 |
|---|
| 2026.04.08 | ₩40,348 | ₩40,368 | ₩40,007 | ₩40,248 | -0.25% | 31만 |
|---|
| 2026.04.07 | ₩38,429 | ₩38,750 | ₩38,161 | ₩38,731 | +0.79% | 1.1만 |
|---|
| 2026.04.06 | ₩38,710 | ₩38,763 | ₩38,589 | ₩38,750 | +0.10% | 2.5만 |
|---|
| 2026.04.02 | ₩37,827 | ₩38,643 | ₩37,813 | ₩38,477 | +1.72% | 3.4만 |
|---|
| 2026.04.01 | ₩38,696 | ₩38,950 | ₩38,603 | ₩38,683 | -0.03% | 2.8만 |
|---|
| 2026.03.31 | ₩37,546 | ₩38,241 | ₩37,415 | ₩38,241 | +1.85% | 2만 |
|---|
| 2026.03.30 | ₩37,452 | ₩37,452 | ₩36,924 | ₩37,051 | -1.07% | 1.4만 |
|---|
| 2026.03.27 | ₩37,372 | ₩37,553 | ₩37,084 | ₩37,185 | -0.50% | 2.2만 |
|---|
| 2026.03.26 | ₩38,108 | ₩38,161 | ₩37,551 | ₩37,551 | -1.46% | 2.3만 |
|---|
| 2026.03.25 | ₩38,435 | ₩38,629 | ₩38,402 | ₩38,442 | +0.02% | 9.7천 |
|---|
| 2026.03.24 | ₩37,733 | ₩38,158 | ₩37,733 | ₩38,014 | +0.74% | 2.3만 |
|---|
| 2026.03.23 | ₩38,134 | ₩38,656 | ₩38,054 | ₩38,335 | +0.53% | 2.3만 |
|---|
| 2026.03.20 | ₩38,295 | ₩38,295 | ₩37,352 | ₩37,478 | -2.13% | 2.1만 |
|---|
| 2026.03.19 | ₩37,982 | ₩38,636 | ₩37,982 | ₩38,514 | +1.40% | 3.2만 |
|---|
| 2026.03.18 | ₩38,990 | ₩39,097 | ₩38,569 | ₩38,569 | -1.08% | 1.7만 |
|---|
| 2026.03.17 | ₩39,325 | ₩39,378 | ₩39,178 | ₩39,207 | -0.30% | 2.7만 |
|---|
| 2026.03.16 | ₩38,924 | ₩39,111 | ₩38,924 | ₩39,057 | +0.34% | 3만 |
|---|
| 2026.03.13 | ₩38,924 | ₩38,924 | ₩38,275 | ₩38,320 | -1.55% | 8.2천 |
|---|
| 2026.03.12 | ₩38,910 | ₩38,924 | ₩38,643 | ₩38,651 | -0.67% | 1.3만 |
|---|
| 2026.03.11 | ₩39,298 | ₩39,539 | ₩39,238 | ₩39,449 | +0.38% | 1.8만 |
|---|
| 2026.03.10 | ₩39,392 | ₩40,061 | ₩39,392 | ₩39,489 | +0.25% | 1.3만 |
|---|
| 2026.03.09 | ₩38,562 | ₩39,406 | ₩38,295 | ₩39,406 | +2.19% | 1.4만 |
|---|
| 2026.03.06 | ₩38,694 | ₩39,191 | ₩38,694 | ₩39,017 | +0.84% | 2.1만 |
|---|
| 2026.03.05 | ₩39,686 | ₩39,780 | ₩39,017 | ₩39,365 | -0.81% | 2.6만 |
|---|
| 2026.03.04 | ₩39,699 | ₩40,153 | ₩39,699 | ₩40,093 | +0.99% | 1.2만 |
|---|
| 2026.03.03 | ₩39,004 | ₩39,786 | ₩38,790 | ₩39,678 | +1.73% | 2.7만 |
|---|
| 2026.03.02 | ₩40,888 | ₩41,077 | ₩40,689 | ₩40,950 | +0.15% | 1.7만 |
|---|
| 2026.02.27 | ₩41,465 | ₩41,505 | ₩41,358 | ₩41,438 | -0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩41,644 | ₩41,644 | ₩41,211 | ₩41,545 | -0.24% | 7.1천 |
|---|
| 2026.02.25 | ₩41,532 | ₩41,652 | ₩41,452 | ₩41,631 | +0.24% | 3.2만 |
|---|
| 2026.02.24 | ₩41,037 | ₩41,264 | ₩41,037 | ₩41,239 | +0.49% | 1.3만 |
|---|
| 2026.02.23 | ₩41,211 | ₩41,211 | ₩40,836 | ₩40,917 | -0.71% | 3.5만 |
|---|
| 2026.02.20 | ₩40,796 | ₩41,224 | ₩40,796 | ₩41,197 | +0.98% | 1.9만 |
|---|
| 2026.02.19 | ₩40,622 | ₩40,756 | ₩40,596 | ₩40,743 | +0.30% | 3.1만 |
|---|
| 2026.02.18 | ₩40,943 | ₩40,970 | ₩40,689 | ₩40,810 | -0.33% | 1.6만 |
|---|
| 2026.02.17 | ₩40,479 | ₩40,729 | ₩40,261 | ₩40,637 | +0.39% | 3.2만 |
|---|
| 2026.02.13 | ₩40,515 | ₩40,810 | ₩40,448 | ₩40,716 | +0.50% | 4.5만 |
|---|
| 2026.02.12 | ₩41,096 | ₩41,117 | ₩40,542 | ₩40,569 | -1.28% | 1.9만 |
|---|
| 2026.02.11 | ₩40,970 | ₩41,090 | ₩40,743 | ₩41,046 | +0.19% | 11.2만 |
|---|
| 2026.02.10 | ₩40,890 | ₩40,890 | ₩40,755 | ₩40,755 | -0.33% | 1.7만 |
|---|
| 2026.02.09 | ₩40,689 | ₩40,769 | ₩40,676 | ₩40,729 | +0.10% | 6.1천 |
|---|
| 2026.02.06 | ₩40,074 | ₩40,305 | ₩40,074 | ₩40,305 | +0.58% | 4만 |
|---|
| 2026.02.05 | ₩39,766 | ₩39,766 | ₩39,393 | ₩39,432 | -0.84% | 1.7만 |
|---|
| 2026.02.04 | ₩40,248 | ₩40,288 | ₩39,780 | ₩39,893 | -0.88% | 3.1만 |
|---|
| 2026.02.03 | ₩40,154 | ₩40,181 | ₩39,726 | ₩40,023 | -0.33% | 1.8만 |
|---|
| 2026.02.02 | ₩39,900 | ₩40,061 | ₩39,873 | ₩40,034 | +0.34% | 2만 |
|---|
| 2026.01.30 | ₩40,020 | ₩40,020 | ₩39,659 | ₩39,844 | -0.44% | 2만 |
|---|
| 2026.01.29 | ₩39,896 | ₩40,341 | ₩39,896 | ₩40,341 | +1.12% | 1.8만 |
|---|
| 2026.01.28 | ₩40,378 | ₩40,378 | ₩40,141 | ₩40,248 | -0.32% | 3.9만 |
|---|
| 2026.01.27 | ₩40,208 | ₩40,341 | ₩40,208 | ₩40,341 | +0.33% | 6.2천 |
|---|
| 2026.01.26 | ₩39,900 | ₩39,913 | ₩39,820 | ₩39,828 | -0.18% | 1.5만 |
|---|
| 2026.01.23 | ₩39,378 | ₩39,673 | ₩39,378 | ₩39,646 | +0.68% | 1.8만 |
|---|
| 2026.01.22 | ₩39,418 | ₩39,566 | ₩39,418 | ₩39,485 | +0.17% | 1.4만 |
|---|
| 2026.01.21 | ₩39,138 | ₩39,352 | ₩38,937 | ₩39,245 | +0.27% | 1.9만 |
|---|
| 2026.01.20 | ₩38,937 | ₩39,064 | ₩38,750 | ₩38,756 | -0.46% | 2.1만 |
|---|
| 2026.01.16 | ₩39,365 | ₩39,365 | ₩39,218 | ₩39,346 | -0.05% | 2.4만 |
|---|
| 2026.01.15 | ₩39,365 | ₩39,459 | ₩39,298 | ₩39,311 | -0.14% | 2.2만 |
|---|
| 2026.01.14 | ₩39,191 | ₩39,231 | ₩39,071 | ₩39,231 | +0.10% | 2.1만 |
|---|
| 2026.01.13 | ₩39,285 | ₩39,285 | ₩39,097 | ₩39,164 | -0.31% | 4.4만 |
|---|
| 2026.01.12 | ₩39,191 | ₩39,338 | ₩39,191 | ₩39,338 | +0.38% | 20.4만 |
|---|
| 2026.01.09 | ₩38,990 | ₩39,123 | ₩38,910 | ₩39,097 | +0.27% | 7.3만 |
|---|
| 2026.01.08 | ₩38,723 | ₩38,830 | ₩38,696 | ₩38,830 | +0.28% | 5.4만 |
|---|
| 2026.01.07 | ₩38,890 | ₩38,950 | ₩38,790 | ₩38,794 | -0.25% | 9.6천 |
|---|
| 2026.01.06 | ₩38,942 | ₩38,990 | ₩38,857 | ₩38,970 | +0.07% | 2.1만 |
|---|
| 2026.01.05 | ₩38,616 | ₩38,803 | ₩38,616 | ₩38,763 | +0.38% | 1.9만 |
|---|
| 2026.01.02 | ₩38,348 | ₩38,415 | ₩38,239 | ₩38,389 | +0.10% | 1.6만 |
|---|
| 2025.12.31 | ₩38,134 | ₩38,134 | ₩37,987 | ₩37,987 | -0.39% | 7만 |
|---|
| 2025.12.30 | ₩38,199 | ₩38,255 | ₩38,161 | ₩38,161 | -0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩38,402 | ₩38,415 | ₩38,335 | ₩38,395 | -0.02% | 2.9만 |
|---|
| 2025.12.26 | ₩38,455 | ₩38,482 | ₩38,403 | ₩38,471 | +0.04% | 1.6만 |
|---|
| 2025.12.24 | ₩38,347 | ₩38,415 | ₩38,347 | ₩38,389 | +0.11% | 6.5천 |
|---|
| 2025.12.23 | ₩38,134 | ₩38,311 | ₩38,134 | ₩38,311 | +0.46% | 2.3만 |
|---|
| 2025.12.22 | ₩38,014 | ₩38,094 | ₩38,014 | ₩38,088 | +0.19% | 1.3만 |
|---|
| 2025.12.19 | ₩37,833 | ₩37,987 | ₩37,833 | ₩37,890 | +0.15% | 1.2만 |
|---|
| 2025.12.18 | ₩37,649 | ₩37,773 | ₩37,225 | ₩37,613 | -0.10% | 9.6천 |
|---|
| 2025.12.17 | ₩37,680 | ₩37,680 | ₩37,305 | ₩37,318 | -0.96% | 1.8만 |
|---|
| 2025.12.16 | ₩37,653 | ₩37,733 | ₩37,506 | ₩37,640 | -0.04% | 2만 |
|---|
| 2025.12.15 | ₩37,934 | ₩37,985 | ₩37,747 | ₩37,820 | -0.30% | 1.9만 |
|---|
| 2025.12.12 | ₩38,054 | ₩38,068 | ₩37,630 | ₩37,733 | -0.84% | 4.4만 |
|---|
| 2025.12.11 | ₩37,961 | ₩38,081 | ₩37,934 | ₩38,027 | +0.18% | 2.1만 |
|---|
| 2025.12.10 | ₩37,653 | ₩38,027 | ₩37,653 | ₩37,973 | +0.85% | 2.1만 |
|---|
| 2025.12.09 | ₩37,606 | ₩37,706 | ₩37,606 | ₩37,613 | +0.02% | 2.9만 |
|---|
| 2025.12.08 | ₩37,653 | ₩37,653 | ₩37,573 | ₩37,614 | -0.10% | 1.8만 |
|---|
| 2025.12.05 | ₩37,894 | ₩37,906 | ₩37,706 | ₩37,740 | -0.41% | 2.5만 |
|---|
| 2025.12.04 | ₩37,626 | ₩37,680 | ₩37,573 | ₩37,640 | +0.04% | 2.6만 |
|---|
| 2025.12.03 | ₩37,506 | ₩37,599 | ₩37,506 | ₩37,586 | +0.21% | 1.6만 |
|---|
| 2025.12.02 | ₩37,475 | ₩37,475 | ₩37,352 | ₩37,443 | -0.09% | 3.1만 |
|---|
| 2025.12.01 | ₩37,479 | ₩37,492 | ₩37,359 | ₩37,359 | -0.32% | 5.5만 |
|---|
| 2025.11.28 | ₩37,439 | ₩37,500 | ₩37,425 | ₩37,500 | +0.16% | 2천 |
|---|
| 2025.11.26 | ₩37,238 | ₩37,425 | ₩37,198 | ₩37,359 | +0.32% | 5.3천 |
|---|
| 2025.11.25 | ₩36,770 | ₩37,038 | ₩36,717 | ₩37,012 | +0.66% | 1.6만 |
|---|
| 2025.11.24 | ₩36,476 | ₩36,703 | ₩36,476 | ₩36,703 | +0.62% | 1.7만 |
|---|
| 2025.11.21 | ₩36,141 | ₩36,476 | ₩36,048 | ₩36,369 | +0.63% | 4.2만 |
|---|
| 2025.11.20 | ₩36,931 | ₩36,984 | ₩36,041 | ₩36,041 | -2.41% | 2.4만 |
|---|
| 2025.11.19 | ₩36,623 | ₩36,636 | ₩36,382 | ₩36,569 | -0.15% | 3.4만 |
|---|
| 2025.11.18 | ₩36,516 | ₩36,743 | ₩36,382 | ₩36,623 | +0.29% | 4.4만 |
|---|
| 2025.11.17 | ₩37,225 | ₩37,278 | ₩36,822 | ₩36,931 | -0.79% | 4만 |
|---|
| 2025.11.14 | ₩37,145 | ₩37,444 | ₩37,145 | ₩37,332 | +0.50% | 2.2만 |
|---|
| 2025.11.13 | ₩37,586 | ₩37,606 | ₩37,318 | ₩37,345 | -0.64% | 1.4만 |
|---|
| 2025.11.12 | ₩37,840 | ₩37,860 | ₩37,800 | ₩37,856 | +0.04% | 4.7천 |
|---|
| 2025.11.11 | ₩37,613 | ₩37,760 | ₩37,613 | ₩37,724 | +0.30% | 3만 |
|---|
| 2025.11.10 | ₩37,439 | ₩37,613 | ₩37,305 | ₩37,599 | +0.43% | 3만 |
|---|
| 2025.11.07 | ₩36,717 | ₩37,064 | ₩36,654 | ₩37,064 | +0.95% | 2.9만 |
|---|
| 2025.11.06 | ₩36,971 | ₩37,131 | ₩36,957 | ₩37,011 | +0.11% | 3.6만 |
|---|
| 2025.11.05 | ₩37,211 | ₩37,359 | ₩37,185 | ₩37,292 | +0.22% | 2.2만 |
|---|
| 2025.11.04 | ₩37,185 | ₩37,256 | ₩37,051 | ₩37,078 | -0.29% | 2.3만 |
|---|
| 2025.11.03 | ₩37,428 | ₩37,613 | ₩37,428 | ₩37,586 | +0.42% | 3.3만 |
|---|
| 2025.10.31 | ₩37,506 | ₩37,532 | ₩37,332 | ₩37,452 | -0.14% | 4.1만 |
|---|
| 2025.10.30 | ₩37,519 | ₩37,653 | ₩37,466 | ₩37,479 | -0.11% | 5.5만 |
|---|
| 2025.10.29 | ₩37,880 | ₩37,920 | ₩37,650 | ₩37,773 | -0.28% | 2.1만 |
|---|
| 2025.10.28 | ₩37,773 | ₩37,880 | ₩37,747 | ₩37,787 | +0.04% | 3.4만 |
|---|
| 2025.10.27 | ₩37,706 | ₩37,800 | ₩37,693 | ₩37,799 | +0.24% | 2.6만 |
|---|
| 2025.10.24 | ₩37,439 | ₩37,466 | ₩37,399 | ₩37,452 | +0.04% | 3.2만 |
|---|
| 2025.10.23 | ₩37,185 | ₩37,292 | ₩37,118 | ₩37,252 | +0.18% | 4.3만 |
|---|
| 2025.10.22 | ₩37,118 | ₩37,171 | ₩36,850 | ₩37,024 | -0.25% | 3.6만 |
|---|
| 2025.10.21 | ₩37,171 | ₩37,211 | ₩37,051 | ₩37,051 | -0.32% | 7.6만 |
|---|
| 2025.10.20 | ₩37,171 | ₩37,345 | ₩37,171 | ₩37,332 | +0.43% | 4.9천 |
|---|
| 2025.10.17 | ₩36,770 | ₩36,971 | ₩36,770 | ₩36,917 | +0.40% | 4.3만 |
|---|
| 2025.10.16 | ₩36,997 | ₩37,145 | ₩36,743 | ₩36,864 | -0.36% | 6.4만 |
|---|
| 2025.10.15 | ₩36,864 | ₩36,973 | ₩36,650 | ₩36,837 | -0.07% | 3.5만 |
|---|
| 2025.10.14 | ₩36,342 | ₩36,676 | ₩36,341 | ₩36,543 | +0.55% | 2.8만 |
|---|
| 2025.10.13 | ₩36,380 | ₩36,583 | ₩36,380 | ₩36,560 | +0.50% | 1.6만 |
|---|
| 2025.10.10 | ₩36,864 | ₩36,870 | ₩36,008 | ₩36,008 | -2.32% | 3.3만 |
|---|