시장 데이터를 불러오는 중
전체 종목
iShares Large Cap Core Active ETF 과거 주가
iShares Large Cap Core Active ETF · BLCR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Large Cap Core Active ETF · BLCR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,269 | ₩67,483 | ₩66,961 | ₩67,403 | +0.20% | 103.2만 |
| 2026.10.08 | ₩67,175 | ₩67,229 | ₩66,505 | ₩66,813 | -0.54% | 123.4만 |
| 2026.10.07 | ₩67,242 | ₩67,430 | ₩66,947 | ₩67,323 | +0.12% | 143.7만 |
| 2026.10.06 | ₩67,497 | ₩67,754 | ₩67,296 | ₩67,631 | +0.20% | 95만 |
| 2026.10.05 | ₩66,599 | ₩67,336 | ₩66,599 | ₩67,122 | +0.78% | 110만 |
| 2026.10.02 | ₩66,880 | ₩66,907 | ₩66,405 | ₩66,612 | -0.40% | 144.1만 |
| 2026.10.01 | ₩65,849 | ₩66,264 | ₩65,342 | ₩66,170 | +0.49% | 297.4만 |
| 2026.09.30 | ₩66,009 | ₩66,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,607 |
| -0.61% |
| 119.6만 |
| 2026.09.29 | ₩65,996 | ₩65,996 | ₩65,460 | ₩65,755 | -0.37% | 199.2만 |
|---|
| 2026.09.28 | ₩66,130 | ₩66,130 | ₩65,420 | ₩65,594 | -0.81% | 152.2만 |
|---|
| 2026.09.25 | ₩66,438 | ₩66,586 | ₩66,096 | ₩66,438 | 0.00% | 258.5만 |
|---|
| 2026.09.24 | ₩65,862 | ₩66,398 | ₩65,768 | ₩66,277 | +0.63% | 366만 |
|---|
| 2026.09.23 | ₩66,793 | ₩66,867 | ₩66,117 | ₩66,224 | -0.85% | 450.4만 |
|---|
| 2026.09.22 | ₩66,867 | ₩67,122 | ₩66,787 | ₩66,854 | -0.02% | 4002.4만 |
|---|
| 2026.09.21 | ₩66,184 | ₩66,820 | ₩66,130 | ₩66,720 | +0.81% | 34.2만 |
|---|
| 2026.09.18 | ₩65,594 | ₩65,614 | ₩65,165 | ₩65,594 | 0.00% | 33.2만 |
|---|
| 2026.09.17 | ₩65,768 | ₩65,768 | ₩65,310 | ₩65,433 | -0.51% | 32.7만 |
|---|
| 2026.09.16 | ₩65,259 | ₩65,487 | ₩64,348 | ₩64,803 | -0.70% | 41.4만 |
|---|
| 2026.09.15 | ₩65,259 | ₩65,259 | ₩64,643 | ₩64,857 | -0.62% | 37만 |
|---|
| 2026.09.14 | ₩65,219 | ₩65,487 | ₩64,978 | ₩65,152 | -0.10% | 59.2만 |
|---|
| 2026.09.11 | ₩66,050 | ₩66,237 | ₩65,983 | ₩66,009 | -0.06% | 30.6만 |
|---|
| 2026.09.10 | ₩65,741 | ₩65,808 | ₩65,331 | ₩65,393 | -0.53% | 32.8만 |
|---|
| 2026.09.09 | ₩66,318 | ₩66,465 | ₩66,117 | ₩66,197 | -0.18% | 31.4만 |
|---|
| 2026.09.08 | ₩66,760 | ₩66,773 | ₩66,385 | ₩66,465 | -0.44% | 36.5만 |
|---|
| 2026.09.04 | ₩66,612 | ₩66,867 | ₩66,592 | ₩66,827 | +0.32% | 37.8만 |
|---|
| 2026.09.03 | ₩66,304 | ₩66,733 | ₩66,050 | ₩66,559 | +0.38% | 39.8만 |
|---|
| 2026.09.02 | ₩65,594 | ₩66,129 | ₩65,594 | ₩65,983 | +0.59% | 32.9만 |
|---|
| 2026.09.01 | ₩65,406 | ₩65,782 | ₩65,339 | ₩65,487 | +0.12% | 44만 |
|---|
| 2026.08.31 | ₩66,117 | ₩66,117 | ₩65,648 | ₩65,902 | -0.32% | 34.1만 |
|---|
| 2026.08.28 | ₩66,545 | ₩66,854 | ₩66,103 | ₩66,197 | -0.52% | 33.4만 |
|---|
| 2026.08.27 | ₩66,411 | ₩66,545 | ₩66,133 | ₩66,452 | +0.06% | 36.9만 |
|---|
| 2026.08.26 | ₩66,076 | ₩66,284 | ₩65,949 | ₩66,170 | +0.14% | 32.3만 |
|---|
| 2026.08.25 | ₩65,902 | ₩66,090 | ₩65,641 | ₩66,063 | +0.24% | 37.5만 |
|---|
| 2026.08.24 | ₩65,688 | ₩65,688 | ₩65,188 | ₩65,500 | -0.29% | 35.5만 |
|---|
| 2026.08.21 | ₩66,036 | ₩66,036 | ₩65,688 | ₩65,822 | -0.32% | 40만 |
|---|
| 2026.08.20 | ₩66,117 | ₩66,251 | ₩65,594 | ₩65,688 | -0.65% | 52만 |
|---|
| 2026.08.19 | ₩66,988 | ₩67,095 | ₩66,244 | ₩66,277 | -1.06% | 39.1만 |
|---|
| 2026.08.18 | ₩67,256 | ₩67,269 | ₩66,653 | ₩66,733 | -0.78% | 32.7만 |
|---|
| 2026.08.17 | ₩68,247 | ₩68,247 | ₩67,845 | ₩67,899 | -0.51% | 49.4만 |
|---|
| 2026.08.14 | ₩67,952 | ₩68,179 | ₩67,754 | ₩67,966 | +0.02% | 47.1만 |
|---|
| 2026.08.13 | ₩67,524 | ₩68,085 | ₩67,524 | ₩67,832 | +0.46% | 56.4만 |
|---|
| 2026.08.12 | ₩67,778 | ₩67,979 | ₩67,229 | ₩67,256 | -0.77% | 29만 |
|---|
| 2026.08.11 | ₩67,363 | ₩67,477 | ₩67,014 | ₩67,081 | -0.42% | 35.1만 |
|---|
| 2026.08.10 | ₩67,363 | ₩67,564 | ₩67,136 | ₩67,215 | -0.22% | 31.5만 |
|---|
| 2026.08.07 | ₩67,684 | ₩67,684 | ₩67,041 | ₩67,336 | -0.51% | 37.5만 |
|---|
| 2026.08.06 | ₩67,363 | ₩67,839 | ₩67,122 | ₩67,242 | -0.18% | 35.3만 |
|---|
| 2026.08.05 | ₩67,912 | ₩68,368 | ₩67,457 | ₩67,483 | -0.63% | 34.4만 |
|---|
| 2026.08.04 | ₩66,988 | ₩68,127 | ₩66,988 | ₩67,885 | +1.34% | 32.4만 |
|---|
| 2026.08.03 | ₩65,272 | ₩66,599 | ₩65,138 | ₩66,465 | +1.83% | 35만 |
|---|
| 2026.07.31 | ₩65,138 | ₩65,594 | ₩64,462 | ₩65,192 | +0.08% | 41.5만 |
|---|
| 2026.07.30 | ₩63,383 | ₩64,428 | ₩63,236 | ₩64,334 | +1.50% | 36.1만 |
|---|
| 2026.07.29 | ₩63,839 | ₩64,107 | ₩62,606 | ₩62,673 | -1.83% | 38만 |
|---|
| 2026.07.28 | ₩63,785 | ₩64,080 | ₩63,142 | ₩63,946 | +0.25% | 43.7만 |
|---|
| 2026.07.27 | ₩65,179 | ₩65,192 | ₩63,765 | ₩64,308 | -1.34% | 26.3만 |
|---|
| 2026.07.24 | ₩65,272 | ₩65,362 | ₩64,502 | ₩64,629 | -0.99% | 43만 |
|---|
| 2026.07.23 | ₩65,192 | ₩65,664 | ₩64,870 | ₩65,299 | +0.16% | 31.8만 |
|---|
| 2026.07.22 | ₩66,023 | ₩66,304 | ₩65,936 | ₩65,969 | -0.08% | 31.2만 |
|---|
| 2026.07.21 | ₩65,688 | ₩66,291 | ₩65,581 | ₩66,251 | +0.86% | 40.6만 |
|---|
| 2026.07.20 | ₩65,406 | ₩65,634 | ₩64,857 | ₩64,937 | -0.72% | 41.2만 |
|---|
| 2026.07.17 | ₩64,576 | ₩65,353 | ₩64,086 | ₩64,844 | +0.42% | 47.2만 |
|---|
| 2026.07.16 | ₩66,103 | ₩66,197 | ₩65,152 | ₩65,393 | -1.07% | 36.7만 |
|---|
| 2026.07.15 | ₩66,907 | ₩66,907 | ₩65,929 | ₩66,411 | -0.74% | 38.2만 |
|---|
| 2026.07.14 | ₩66,854 | ₩66,880 | ₩66,445 | ₩66,733 | -0.18% | 39만 |
|---|
| 2026.07.13 | ₩66,720 | ₩66,760 | ₩66,130 | ₩66,251 | -0.70% | 31.5만 |
|---|
| 2026.07.10 | ₩66,867 | ₩67,175 | ₩66,452 | ₩67,135 | +0.40% | 39.7만 |
|---|
| 2026.07.09 | ₩66,519 | ₩66,910 | ₩66,438 | ₩66,813 | +0.44% | 58.3만 |
|---|
| 2026.07.08 | ₩65,634 | ₩66,143 | ₩65,259 | ₩66,117 | +0.73% | 37.3만 |
|---|
| 2026.07.07 | ₩66,425 | ₩66,425 | ₩65,567 | ₩66,009 | -0.63% | 33.7만 |
|---|
| 2026.07.06 | ₩66,639 | ₩67,008 | ₩66,639 | ₩66,840 | +0.30% | 37.5만 |
|---|
| 2026.07.02 | ₩67,323 | ₩67,416 | ₩65,768 | ₩66,197 | -1.67% | 37.9만 |
|---|
| 2026.07.01 | ₩67,390 | ₩67,738 | ₩66,961 | ₩67,189 | -0.30% | 57만 |
|---|
| 2026.06.30 | ₩67,148 | ₩67,658 | ₩67,081 | ₩67,497 | +0.52% | 50.4만 |
|---|
| 2026.06.29 | ₩66,358 | ₩66,907 | ₩65,674 | ₩66,894 | +0.81% | 32.8만 |
|---|
| 2026.06.26 | ₩65,808 | ₩66,452 | ₩65,527 | ₩65,822 | +0.02% | 33.4만 |
|---|
| 2026.06.25 | ₩67,081 | ₩67,095 | ₩65,969 | ₩66,425 | -0.98% | 45.7만 |
|---|
| 2026.06.24 | ₩66,318 | ₩66,827 | ₩65,741 | ₩66,076 | -0.36% | 42.5만 |
|---|
| 2026.06.23 | ₩65,983 | ₩66,813 | ₩65,895 | ₩66,197 | +0.32% | 78.3만 |
|---|
| 2026.06.22 | ₩67,751 | ₩67,832 | ₩67,081 | ₩67,336 | -0.61% | 62.8만 |
|---|
| 2026.06.18 | ₩67,457 | ₩67,497 | ₩66,965 | ₩67,403 | -0.08% | 61.3만 |
|---|
| 2026.06.17 | ₩67,336 | ₩67,390 | ₩66,224 | ₩66,318 | -1.51% | 84.8만 |
|---|
| 2026.06.16 | ₩67,698 | ₩67,884 | ₩67,068 | ₩67,081 | -0.91% | 61.1만 |
|---|
| 2026.06.15 | ₩67,269 | ₩67,671 | ₩67,269 | ₩67,617 | +0.52% | 64.3만 |
|---|
| 2026.06.12 | ₩66,009 | ₩66,366 | ₩65,621 | ₩66,009 | 0.00% | 53.2만 |
|---|
| 2026.06.11 | ₩64,696 | ₩65,862 | ₩64,308 | ₩65,755 | +1.64% | 94.6만 |
|---|
| 2026.06.10 | ₩65,004 | ₩65,587 | ₩64,187 | ₩64,227 | -1.20% | 108.6만 |
|---|
| 2026.06.09 | ₩66,130 | ₩66,318 | ₩63,714 | ₩65,487 | -0.97% | 94.2만 |
|---|
| 2026.06.08 | ₩66,117 | ₩66,117 | ₩65,420 | ₩65,527 | -0.89% | 63.6만 |
|---|
| 2026.06.05 | ₩66,914 | ₩66,934 | ₩65,112 | ₩65,286 | -2.43% | 41.8만 |
|---|
| 2026.06.04 | ₩67,215 | ₩67,725 | ₩66,941 | ₩67,470 | +0.38% | 73.3만 |
|---|
| 2026.06.03 | ₩68,274 | ₩68,328 | ₩67,698 | ₩67,859 | -0.61% | 70.4만 |
|---|
| 2026.06.02 | ₩67,926 | ₩68,220 | ₩67,751 | ₩68,086 | +0.24% | 95.6만 |
|---|
| 2026.06.01 | ₩68,086 | ₩68,247 | ₩67,604 | ₩67,993 | -0.14% | 98.5만 |
|---|
| 2026.05.29 | ₩68,247 | ₩68,365 | ₩67,845 | ₩68,113 | -0.20% | 165.2만 |
|---|
| 2026.05.28 | ₩68,006 | ₩68,127 | ₩67,564 | ₩68,073 | +0.10% | 892.6만 |
|---|
| 2026.05.27 | ₩67,966 | ₩67,966 | ₩67,483 | ₩67,805 | -0.24% | 28.1만 |
|---|
| 2026.05.26 | ₩67,416 | ₩67,906 | ₩67,309 | ₩67,725 | +0.46% | 30.4만 |
|---|
| 2026.05.22 | ₩66,921 | ₩66,988 | ₩66,505 | ₩66,545 | -0.56% | 32.7만 |
|---|
| 2026.05.21 | ₩65,862 | ₩66,713 | ₩65,862 | ₩66,626 | +1.16% | 38만 |
|---|
| 2026.05.20 | ₩65,942 | ₩66,318 | ₩65,761 | ₩66,170 | +0.35% | 28.1만 |
|---|
| 2026.05.19 | ₩65,500 | ₩66,036 | ₩64,850 | ₩65,554 | +0.08% | 32.5만 |
|---|
| 2026.05.18 | ₩66,559 | ₩66,599 | ₩65,460 | ₩65,902 | -0.99% | 33.7만 |
|---|
| 2026.05.15 | ₩66,612 | ₩66,923 | ₩66,331 | ₩66,452 | -0.24% | 27.7만 |
|---|
| 2026.05.14 | ₩67,202 | ₩67,778 | ₩67,102 | ₩67,644 | +0.66% | 37.8만 |
|---|
| 2026.05.13 | ₩67,001 | ₩67,443 | ₩66,359 | ₩67,175 | +0.26% | 31.2만 |
|---|
| 2026.05.12 | ₩66,827 | ₩66,827 | ₩65,689 | ₩66,693 | -0.20% | 29.9만 |
|---|
| 2026.05.11 | ₩66,787 | ₩67,410 | ₩66,787 | ₩67,269 | +0.72% | 164.9만 |
|---|
| 2026.05.08 | ₩66,036 | ₩66,686 | ₩66,019 | ₩66,559 | +0.79% | 26.4만 |
|---|
| 2026.05.07 | ₩66,210 | ₩66,210 | ₩65,286 | ₩65,527 | -1.03% | 32.8만 |
|---|
| 2026.05.06 | ₩65,467 | ₩66,110 | ₩65,229 | ₩66,090 | +0.95% | 26.5만 |
|---|
| 2026.05.05 | ₩64,669 | ₩65,165 | ₩64,657 | ₩64,897 | +0.35% | 33.3만 |
|---|
| 2026.05.04 | ₩64,026 | ₩64,397 | ₩63,664 | ₩63,920 | -0.17% | 30.6만 |
|---|
| 2026.05.01 | ₩63,839 | ₩64,227 | ₩63,758 | ₩64,013 | +0.27% | 35.9만 |
|---|
| 2026.04.30 | ₩63,276 | ₩63,651 | ₩62,606 | ₩63,530 | +0.40% | 37.2만 |
|---|
| 2026.04.29 | ₩62,860 | ₩62,927 | ₩62,490 | ₩62,820 | -0.06% | 38.1만 |
|---|
| 2026.04.28 | ₩62,378 | ₩62,599 | ₩61,936 | ₩62,405 | +0.04% | 26.5만 |
|---|
| 2026.04.27 | ₩62,911 | ₩63,001 | ₩62,633 | ₩62,994 | +0.13% | 31.2만 |
|---|
| 2026.04.24 | ₩62,405 | ₩62,820 | ₩62,137 | ₩62,767 | +0.58% | 22만 |
|---|
| 2026.04.23 | ₩61,534 | ₩62,244 | ₩61,185 | ₩61,735 | +0.33% | 31.4만 |
|---|
| 2026.04.22 | ₩61,748 | ₩61,835 | ₩61,259 | ₩61,628 | -0.20% | 32.5만 |
|---|
| 2026.04.21 | ₩62,083 | ₩62,083 | ₩61,078 | ₩61,212 | -1.40% | 44.5만 |
|---|
| 2026.04.20 | ₩62,003 | ₩62,003 | ₩61,306 | ₩61,668 | -0.54% | 30.6만 |
|---|
| 2026.04.17 | ₩61,695 | ₩62,123 | ₩61,641 | ₩61,949 | +0.41% | 49.6만 |
|---|
| 2026.04.16 | ₩61,065 | ₩61,152 | ₩60,556 | ₩61,105 | +0.07% | 57.7만 |
|---|
| 2026.04.15 | ₩60,649 | ₩60,877 | ₩60,368 | ₩60,877 | +0.38% | 53만 |
|---|
| 2026.04.14 | ₩60,046 | ₩60,582 | ₩59,912 | ₩60,569 | +0.87% | 64.8만 |
|---|
| 2026.04.13 | ₩59,081 | ₩59,805 | ₩58,981 | ₩59,805 | +1.22% | 48.1만 |
|---|
| 2026.04.10 | ₩59,215 | ₩59,416 | ₩58,981 | ₩59,215 | 0.00% | 42.1만 |
|---|
| 2026.04.09 | ₩58,773 | ₩59,115 | ₩58,425 | ₩59,014 | +0.41% | 53.4만 |
|---|
| 2026.04.08 | ₩58,773 | ₩58,854 | ₩58,117 | ₩58,666 | -0.18% | 71.7만 |
|---|
| 2026.04.07 | ₩56,509 | ₩56,817 | ₩56,046 | ₩56,817 | +0.55% | 51.8만 |
|---|
| 2026.04.06 | ₩56,562 | ₩56,629 | ₩56,314 | ₩56,576 | +0.02% | 47.2만 |
|---|
| 2026.04.02 | ₩55,021 | ₩56,426 | ₩54,874 | ₩56,281 | +2.29% | 51.7만 |
|---|
| 2026.04.01 | ₩55,584 | ₩56,254 | ₩55,557 | ₩55,919 | +0.60% | 79.8만 |
|---|
| 2026.03.31 | ₩53,922 | ₩55,102 | ₩53,795 | ₩55,021 | +2.04% | 34.8만 |
|---|
| 2026.03.30 | ₩54,445 | ₩54,445 | ₩52,931 | ₩53,156 | -2.37% | 72.4만 |
|---|
| 2026.03.27 | ₩54,485 | ₩54,566 | ₩53,721 | ₩53,829 | -1.21% | 257.1만 |
|---|
| 2026.03.26 | ₩55,825 | ₩55,825 | ₩54,646 | ₩54,657 | -2.09% | 49.6만 |
|---|
| 2026.03.25 | ₩56,522 | ₩56,576 | ₩56,053 | ₩56,351 | -0.30% | 60.4만 |
|---|
| 2026.03.24 | ₩55,999 | ₩56,227 | ₩55,526 | ₩56,053 | +0.10% | 96.4만 |
|---|
| 2026.03.23 | ₩56,321 | ₩56,869 | ₩55,973 | ₩56,174 | -0.26% | 67.7만 |
|---|
| 2026.03.20 | ₩56,509 | ₩56,509 | ₩55,075 | ₩55,410 | -1.94% | 76.6만 |
|---|
| 2026.03.19 | ₩55,906 | ₩56,803 | ₩55,691 | ₩56,601 | +1.24% | 104.7만 |
|---|
| 2026.03.18 | ₩57,058 | ₩57,285 | ₩56,507 | ₩56,507 | -0.97% | 125.8만 |
|---|
| 2026.03.17 | ₩57,125 | ₩57,246 | ₩56,911 | ₩57,090 | -0.06% | 121.1만 |
|---|
| 2026.03.16 | ₩56,750 | ₩57,085 | ₩56,602 | ₩56,763 | +0.02% | 725.4만 |
|---|
| 2026.03.13 | ₩56,750 | ₩56,951 | ₩55,852 | ₩55,940 | -1.43% | 654.2만 |
|---|
| 2026.03.12 | ₩57,232 | ₩58,157 | ₩56,227 | ₩56,352 | -1.54% | 7510.6만 |
|---|
| 2026.03.11 | ₩57,071 | ₩57,071 | ₩56,777 | ₩57,023 | -0.08% | 2.9천 |
|---|
| 2026.03.10 | ₩57,554 | ₩57,607 | ₩57,030 | ₩57,030 | -0.91% | 1.3천 |
|---|
| 2026.03.09 | ₩55,731 | ₩57,125 | ₩55,450 | ₩57,104 | +2.46% | 14만 |
|---|
| 2026.03.06 | ₩56,495 | ₩56,549 | ₩56,179 | ₩56,179 | -0.56% | 1천 |
|---|
| 2026.03.05 | ₩57,527 | ₩57,527 | ₩56,710 | ₩57,180 | -0.60% | 900 |
|---|
| 2026.03.04 | ₩57,192 | ₩57,782 | ₩57,192 | ₩57,696 | +0.88% | 2.7천 |
|---|
| 2026.03.03 | ₩56,777 | ₩57,272 | ₩56,214 | ₩57,011 | +0.41% | 3.9천 |
|---|
| 2026.03.02 | ₩57,621 | ₩58,085 | ₩57,621 | ₩58,085 | +0.80% | 900 |
|---|
| 2026.02.27 | ₩57,929 | ₩57,961 | ₩57,715 | ₩57,961 | +0.06% | 4.2천 |
|---|
| 2026.02.26 | ₩57,795 | ₩58,251 | ₩57,795 | ₩58,196 | +0.69% | 9.2천 |
|---|
| 2026.02.25 | ₩58,559 | ₩58,559 | ₩58,465 | ₩58,497 | -0.11% | 2.2천 |
|---|
| 2026.02.24 | ₩57,380 | ₩57,845 | ₩57,380 | ₩57,845 | +0.81% | 600 |
|---|
| 2026.02.23 | ₩58,251 | ₩58,251 | ₩57,393 | ₩57,448 | -1.38% | 3.2천 |
|---|
| 2026.02.20 | ₩57,674 | ₩58,351 | ₩57,674 | ₩58,228 | +0.96% | 3.9천 |
|---|
| 2026.02.19 | ₩57,447 | ₩57,661 | ₩57,386 | ₩57,636 | +0.33% | 1.4만 |
|---|
| 2026.02.18 | ₩57,353 | ₩57,983 | ₩57,339 | ₩57,755 | +0.70% | 1.1만 |
|---|
| 2026.02.17 | ₩56,870 | ₩57,406 | ₩56,669 | ₩57,146 | +0.49% | 1.3만 |
|---|
| 2026.02.13 | ₩57,085 | ₩57,406 | ₩57,018 | ₩57,165 | +0.14% | 1.1만 |
|---|
| 2026.02.12 | ₩58,438 | ₩58,438 | ₩56,970 | ₩56,970 | -2.51% | 4.9천 |
|---|
| 2026.02.11 | ₩57,996 | ₩58,277 | ₩57,996 | ₩58,152 | +0.27% | 2.4천 |
|---|
| 2026.02.10 | ₩58,358 | ₩58,517 | ₩58,134 | ₩58,134 | -0.38% | 8.4천 |
|---|
| 2026.02.09 | ₩58,210 | ₩58,733 | ₩58,210 | ₩58,488 | +0.48% | 1.8천 |
|---|
| 2026.02.06 | ₩57,554 | ₩57,956 | ₩57,219 | ₩57,949 | +0.69% | 4.2천 |
|---|
| 2026.02.05 | ₩57,353 | ₩57,353 | ₩56,629 | ₩56,884 | -0.82% | 9.5천 |
|---|
| 2026.02.04 | ₩58,237 | ₩58,237 | ₩56,857 | ₩57,259 | -1.68% | 1.8만 |
|---|
| 2026.02.03 | ₩58,693 | ₩58,760 | ₩58,184 | ₩58,418 | -0.47% | 1.5만 |
|---|
| 2026.02.02 | ₩58,592 | ₩59,213 | ₩58,592 | ₩59,032 | +0.75% | 3.7천 |
|---|
| 2026.01.30 | ₩58,961 | ₩58,961 | ₩57,996 | ₩58,205 | -1.28% | 4.3천 |
|---|
| 2026.01.29 | ₩58,438 | ₩59,234 | ₩58,358 | ₩59,234 | +1.36% | 3.2천 |
|---|
| 2026.01.28 | ₩59,148 | ₩59,282 | ₩59,035 | ₩59,201 | +0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩58,787 | ₩58,840 | ₩58,748 | ₩58,748 | -0.07% | 1천 |
|---|
| 2026.01.26 | ₩58,440 | ₩58,532 | ₩58,411 | ₩58,411 | -0.05% | 4.4천 |
|---|
| 2026.01.23 | ₩58,130 | ₩58,338 | ₩58,076 | ₩58,156 | +0.04% | 4.3천 |
|---|
| 2026.01.22 | ₩58,170 | ₩58,398 | ₩58,169 | ₩58,283 | +0.19% | 14.7만 |
|---|
| 2026.01.21 | ₩57,433 | ₩57,914 | ₩57,433 | ₩57,835 | +0.70% | 7천 |
|---|
| 2026.01.20 | ₩57,688 | ₩57,968 | ₩57,192 | ₩57,251 | -0.76% | 7.1천 |
|---|
| 2026.01.16 | ₩58,760 | ₩58,760 | ₩58,332 | ₩58,332 | -0.73% | 1.5만 |
|---|
| 2026.01.15 | ₩58,425 | ₩58,804 | ₩58,382 | ₩58,382 | -0.07% | 2.2천 |
|---|
| 2026.01.14 | ₩58,532 | ₩58,532 | ₩57,681 | ₩58,042 | -0.84% | 9.8천 |
|---|
| 2026.01.13 | ₩58,854 | ₩58,854 | ₩58,398 | ₩58,513 | -0.58% | 1.9천 |
|---|
| 2026.01.12 | ₩58,291 | ₩58,612 | ₩58,174 | ₩58,566 | +0.47% | 1.2만 |
|---|
| 2026.01.09 | ₩58,063 | ₩58,466 | ₩58,063 | ₩58,437 | +0.64% | 4.2천 |
|---|
| 2026.01.08 | ₩58,612 | ₩58,612 | ₩57,661 | ₩57,767 | -1.44% | 3.6천 |
|---|
| 2026.01.07 | ₩58,505 | ₩58,706 | ₩58,397 | ₩58,397 | -0.19% | 2.7천 |
|---|
| 2026.01.06 | ₩58,008 | ₩58,599 | ₩57,996 | ₩58,567 | +0.96% | 6.3천 |
|---|
| 2026.01.05 | ₩57,452 | ₩57,875 | ₩57,452 | ₩57,719 | +0.46% | 8천 |
|---|
| 2026.01.02 | ₩57,353 | ₩57,353 | ₩56,795 | ₩57,084 | -0.47% | 4.2천 |
|---|
| 2025.12.31 | ₩57,353 | ₩57,353 | ₩56,761 | ₩56,761 | -1.03% | 4.6만 |
|---|
| 2025.12.30 | ₩57,380 | ₩57,473 | ₩57,331 | ₩57,354 | -0.04% | 2.2만 |
|---|
| 2025.12.29 | ₩57,353 | ₩57,406 | ₩57,195 | ₩57,358 | +0.01% | 7.8천 |
|---|
| 2025.12.26 | ₩57,581 | ₩57,581 | ₩57,443 | ₩57,547 | -0.06% | 9.6천 |
|---|
| 2025.12.24 | ₩57,393 | ₩57,520 | ₩57,393 | ₩57,471 | +0.14% | 400 |
|---|
| 2025.12.23 | ₩56,991 | ₩57,272 | ₩56,991 | ₩57,248 | +0.45% | 4.5천 |
|---|
| 2025.12.22 | ₩56,870 | ₩56,897 | ₩56,710 | ₩56,889 | +0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩56,241 | ₩56,482 | ₩56,227 | ₩56,420 | +0.32% | 1.7천 |
|---|
| 2025.12.18 | ₩55,689 | ₩55,689 | ₩55,520 | ₩55,520 | -0.30% | 1.3천 |
|---|
| 2025.12.17 | ₩55,530 | ₩55,530 | ₩54,726 | ₩54,726 | -1.45% | 7.7천 |
|---|
| 2025.12.16 | ₩55,182 | ₩55,392 | ₩55,088 | ₩55,392 | +0.38% | 700 |
|---|
| 2025.12.15 | ₩55,919 | ₩55,919 | ₩55,544 | ₩55,544 | -0.67% | 4.7만 |
|---|
| 2025.12.12 | ₩56,870 | ₩56,924 | ₩55,859 | ₩55,859 | -1.78% | 73.9만 |
|---|
| 2025.12.11 | ₩57,138 | ₩57,145 | ₩57,138 | ₩57,141 | +0.00% | 3천 |
|---|
| 2025.12.10 | ₩56,107 | ₩56,683 | ₩56,107 | ₩56,566 | +0.82% | 3.2천 |
|---|
| 2025.12.09 | ₩56,053 | ₩56,053 | ₩56,053 | ₩56,053 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩56,281 | ₩56,281 | ₩55,932 | ₩56,032 | -0.44% | 800 |
|---|
| 2025.12.05 | ₩56,226 | ₩56,226 | ₩56,080 | ₩56,129 | -0.17% | 60만 |
|---|
| 2025.12.04 | ₩55,812 | ₩55,959 | ₩55,812 | ₩55,863 | +0.09% | 900 |
|---|
| 2025.12.03 | ₩55,879 | ₩56,013 | ₩55,879 | ₩55,882 | +0.00% | 4천 |
|---|
| 2025.12.02 | ₩56,381 | ₩56,495 | ₩56,077 | ₩56,077 | -0.54% | 700 |
|---|
| 2025.12.01 | ₩56,093 | ₩56,254 | ₩56,066 | ₩56,069 | -0.04% | 3천 |
|---|
| 2025.11.28 | ₩56,174 | ₩56,365 | ₩56,174 | ₩56,365 | +0.34% | 23.8만 |
|---|
| 2025.11.26 | ₩56,227 | ₩56,227 | ₩55,994 | ₩55,994 | -0.41% | 400 |
|---|
| 2025.11.25 | ₩54,740 | ₩55,526 | ₩54,740 | ₩55,526 | +1.44% | 500 |
|---|
| 2025.11.24 | ₩54,539 | ₩54,784 | ₩54,539 | ₩54,784 | +0.45% | 1천 |
|---|
| 2025.11.21 | ₩53,070 | ₩53,574 | ₩53,070 | ₩53,420 | +0.66% | 9.3천 |
|---|
| 2025.11.20 | ₩53,802 | ₩53,802 | ₩52,904 | ₩52,904 | -1.67% | 3.2천 |
|---|
| 2025.11.19 | ₩54,432 | ₩54,432 | ₩53,889 | ₩54,079 | -0.65% | 1.2천 |
|---|
| 2025.11.18 | ₩53,614 | ₩54,190 | ₩53,614 | ₩53,922 | +0.57% | 5.7천 |
|---|
| 2025.11.17 | ₩55,209 | ₩55,363 | ₩54,345 | ₩54,543 | -1.21% | 8.5천 |
|---|
| 2025.11.14 | ₩54,954 | ₩55,236 | ₩54,713 | ₩55,073 | +0.22% | 58.6만 |
|---|
| 2025.11.13 | ₩56,026 | ₩56,026 | ₩55,115 | ₩55,146 | -1.57% | 2천 |
|---|
| 2025.11.12 | ₩56,281 | ₩56,288 | ₩56,227 | ₩56,227 | -0.10% | 700 |
|---|
| 2025.11.11 | ₩55,999 | ₩56,234 | ₩55,999 | ₩56,234 | +0.42% | 1.7천 |
|---|
| 2025.11.10 | ₩56,066 | ₩56,401 | ₩56,066 | ₩56,381 | +0.56% | 3.8만 |
|---|
| 2025.11.07 | ₩54,606 | ₩55,250 | ₩54,244 | ₩55,250 | +1.18% | 7.3천 |
|---|
| 2025.11.06 | ₩55,142 | ₩55,183 | ₩55,142 | ₩55,183 | +0.08% | 400 |
|---|
| 2025.11.05 | ₩55,785 | ₩55,785 | ₩55,591 | ₩55,591 | -0.35% | 100 |
|---|
| 2025.11.04 | ₩54,954 | ₩55,611 | ₩54,954 | ₩55,107 | +0.28% | 600 |
|---|
| 2025.11.03 | ₩56,254 | ₩56,254 | ₩55,864 | ₩55,864 | -0.69% | 5.2천 |
|---|
| 2025.10.31 | ₩56,133 | ₩56,133 | ₩55,705 | ₩55,705 | -0.76% | 800 |
|---|
| 2025.10.30 | ₩55,906 | ₩55,906 | ₩55,248 | ₩55,248 | -1.18% | 500 |
|---|
| 2025.10.29 | ₩55,919 | ₩55,919 | ₩55,611 | ₩55,735 | -0.33% | 3.8천 |
|---|
| 2025.10.28 | ₩55,718 | ₩55,718 | ₩55,581 | ₩55,581 | -0.25% | 200 |
|---|
| 2025.10.27 | ₩55,356 | ₩55,446 | ₩55,356 | ₩55,446 | +0.16% | 700 |
|---|
| 2025.10.24 | ₩54,767 | ₩54,767 | ₩54,677 | ₩54,677 | -0.16% | 300 |
|---|
| 2025.10.23 | ₩53,922 | ₩53,989 | ₩53,916 | ₩53,957 | +0.06% | 2.9천 |
|---|
| 2025.10.22 | ₩53,802 | ₩53,802 | ₩53,239 | ₩53,329 | -0.88% | 700 |
|---|
| 2025.10.21 | ₩53,633 | ₩53,633 | ₩53,633 | ₩53,633 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,579 | ₩53,579 | ₩53,579 | ₩53,579 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩53,110 | ₩53,110 | ₩53,110 | ₩53,110 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩52,869 | ₩52,869 | ₩52,869 | ₩52,869 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩53,047 | ₩53,047 | ₩53,047 | ₩53,047 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩52,864 | ₩52,864 | ₩52,793 | ₩52,793 | -0.13% | 300 |
|---|
| 2025.10.13 | ₩52,783 | ₩52,928 | ₩52,783 | ₩52,928 | +0.27% | 300 |
|---|
| 2025.10.10 | ₩52,515 | ₩52,617 | ₩52,077 | ₩52,077 | -0.83% | 1천 |
|---|