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 | ₩67,117 | ₩67,331 | ₩66,809 | ₩67,251 | +0.20% | 103.2만 |
| 2026.10.08 | ₩67,023 | ₩67,077 | ₩66,355 | ₩66,662 | -0.54% | 123.4만 |
| 2026.10.07 | ₩67,090 | ₩67,277 | ₩66,796 | ₩67,170 | +0.12% | 143.7만 |
| 2026.10.06 | ₩67,344 | ₩67,601 | ₩67,144 | ₩67,478 | +0.20% | 95만 |
| 2026.10.05 | ₩66,448 | ₩67,184 | ₩66,448 | ₩66,970 | +0.78% | 110만 |
| 2026.10.02 | ₩66,729 | ₩66,756 | ₩66,255 | ₩66,462 | -0.40% | 144.1만 |
| 2026.10.01 | ₩65,700 | ₩66,114 | ₩65,194 | ₩66,021 | +0.49% | 297.4만 |
| 2026.09.30 | ₩65,860 | ₩66,021 | ₩65,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,459 |
| -0.61% |
| 119.6만 |
| 2026.09.29 | ₩65,847 | ₩65,847 | ₩65,312 | ₩65,606 | -0.37% | 199.2만 |
|---|
| 2026.09.28 | ₩65,980 | ₩65,980 | ₩65,272 | ₩65,446 | -0.81% | 152.2만 |
|---|
| 2026.09.25 | ₩66,288 | ₩66,435 | ₩65,947 | ₩66,288 | 0.00% | 258.5만 |
|---|
| 2026.09.24 | ₩65,713 | ₩66,248 | ₩65,619 | ₩66,128 | +0.63% | 366만 |
|---|
| 2026.09.23 | ₩66,642 | ₩66,716 | ₩65,967 | ₩66,074 | -0.85% | 450.4만 |
|---|
| 2026.09.22 | ₩66,716 | ₩66,970 | ₩66,636 | ₩66,702 | -0.02% | 4002.4만 |
|---|
| 2026.09.21 | ₩66,034 | ₩66,669 | ₩65,980 | ₩66,569 | +0.81% | 34.2만 |
|---|
| 2026.09.18 | ₩65,446 | ₩65,466 | ₩65,018 | ₩65,446 | 0.00% | 33.2만 |
|---|
| 2026.09.17 | ₩65,619 | ₩65,619 | ₩65,162 | ₩65,285 | -0.51% | 32.7만 |
|---|
| 2026.09.16 | ₩65,111 | ₩65,339 | ₩64,202 | ₩64,657 | -0.70% | 41.4만 |
|---|
| 2026.09.15 | ₩65,111 | ₩65,111 | ₩64,496 | ₩64,710 | -0.62% | 37만 |
|---|
| 2026.09.14 | ₩65,071 | ₩65,339 | ₩64,831 | ₩65,004 | -0.10% | 59.2만 |
|---|
| 2026.09.11 | ₩65,900 | ₩66,087 | ₩65,833 | ₩65,860 | -0.06% | 30.6만 |
|---|
| 2026.09.10 | ₩65,593 | ₩65,660 | ₩65,184 | ₩65,245 | -0.53% | 32.8만 |
|---|
| 2026.09.09 | ₩66,168 | ₩66,315 | ₩65,967 | ₩66,047 | -0.18% | 31.4만 |
|---|
| 2026.09.08 | ₩66,609 | ₩66,622 | ₩66,234 | ₩66,315 | -0.44% | 36.5만 |
|---|
| 2026.09.04 | ₩66,462 | ₩66,716 | ₩66,442 | ₩66,676 | +0.32% | 37.8만 |
|---|
| 2026.09.03 | ₩66,154 | ₩66,582 | ₩65,900 | ₩66,408 | +0.38% | 39.8만 |
|---|
| 2026.09.02 | ₩65,446 | ₩65,979 | ₩65,446 | ₩65,833 | +0.59% | 32.9만 |
|---|
| 2026.09.01 | ₩65,258 | ₩65,633 | ₩65,192 | ₩65,339 | +0.12% | 44만 |
|---|
| 2026.08.31 | ₩65,967 | ₩65,967 | ₩65,499 | ₩65,753 | -0.32% | 34.1만 |
|---|
| 2026.08.28 | ₩66,395 | ₩66,702 | ₩65,954 | ₩66,047 | -0.52% | 33.4만 |
|---|
| 2026.08.27 | ₩66,261 | ₩66,395 | ₩65,983 | ₩66,301 | +0.06% | 36.9만 |
|---|
| 2026.08.26 | ₩65,927 | ₩66,134 | ₩65,800 | ₩66,021 | +0.14% | 32.3만 |
|---|
| 2026.08.25 | ₩65,753 | ₩65,940 | ₩65,492 | ₩65,914 | +0.24% | 37.5만 |
|---|
| 2026.08.24 | ₩65,539 | ₩65,539 | ₩65,041 | ₩65,352 | -0.29% | 35.5만 |
|---|
| 2026.08.21 | ₩65,887 | ₩65,887 | ₩65,539 | ₩65,673 | -0.32% | 40만 |
|---|
| 2026.08.20 | ₩65,967 | ₩66,101 | ₩65,446 | ₩65,539 | -0.65% | 52만 |
|---|
| 2026.08.19 | ₩66,836 | ₩66,943 | ₩66,094 | ₩66,128 | -1.06% | 39.1만 |
|---|
| 2026.08.18 | ₩67,104 | ₩67,117 | ₩66,502 | ₩66,582 | -0.78% | 32.7만 |
|---|
| 2026.08.17 | ₩68,093 | ₩68,093 | ₩67,692 | ₩67,745 | -0.51% | 49.4만 |
|---|
| 2026.08.14 | ₩67,799 | ₩68,025 | ₩67,601 | ₩67,812 | +0.02% | 47.1만 |
|---|
| 2026.08.13 | ₩67,371 | ₩67,931 | ₩67,371 | ₩67,678 | +0.46% | 56.4만 |
|---|
| 2026.08.12 | ₩67,625 | ₩67,826 | ₩67,077 | ₩67,104 | -0.77% | 29만 |
|---|
| 2026.08.11 | ₩67,210 | ₩67,324 | ₩66,863 | ₩66,930 | -0.42% | 35.1만 |
|---|
| 2026.08.10 | ₩67,210 | ₩67,411 | ₩66,985 | ₩67,063 | -0.22% | 31.5만 |
|---|
| 2026.08.07 | ₩67,531 | ₩67,531 | ₩66,890 | ₩67,184 | -0.51% | 37.5만 |
|---|
| 2026.08.06 | ₩67,210 | ₩67,685 | ₩66,970 | ₩67,090 | -0.18% | 35.3만 |
|---|
| 2026.08.05 | ₩67,759 | ₩68,213 | ₩67,304 | ₩67,331 | -0.63% | 34.4만 |
|---|
| 2026.08.04 | ₩66,836 | ₩67,973 | ₩66,836 | ₩67,732 | +1.34% | 32.4만 |
|---|
| 2026.08.03 | ₩65,125 | ₩66,448 | ₩64,991 | ₩66,315 | +1.83% | 35만 |
|---|
| 2026.07.31 | ₩64,991 | ₩65,446 | ₩64,316 | ₩65,045 | +0.08% | 41.5만 |
|---|
| 2026.07.30 | ₩63,240 | ₩64,282 | ₩63,093 | ₩64,189 | +1.50% | 36.1만 |
|---|
| 2026.07.29 | ₩63,694 | ₩63,962 | ₩62,464 | ₩62,531 | -1.83% | 38만 |
|---|
| 2026.07.28 | ₩63,641 | ₩63,935 | ₩62,999 | ₩63,801 | +0.25% | 43.7만 |
|---|
| 2026.07.27 | ₩65,031 | ₩65,045 | ₩63,621 | ₩64,162 | -1.34% | 26.3만 |
|---|
| 2026.07.24 | ₩65,125 | ₩65,214 | ₩64,356 | ₩64,483 | -0.99% | 43만 |
|---|
| 2026.07.23 | ₩65,045 | ₩65,515 | ₩64,724 | ₩65,152 | +0.16% | 31.8만 |
|---|
| 2026.07.22 | ₩65,873 | ₩66,154 | ₩65,787 | ₩65,820 | -0.08% | 31.2만 |
|---|
| 2026.07.21 | ₩65,539 | ₩66,141 | ₩65,432 | ₩66,101 | +0.86% | 40.6만 |
|---|
| 2026.07.20 | ₩65,258 | ₩65,486 | ₩64,710 | ₩64,791 | -0.72% | 41.2만 |
|---|
| 2026.07.17 | ₩64,430 | ₩65,205 | ₩63,942 | ₩64,697 | +0.42% | 47.2만 |
|---|
| 2026.07.16 | ₩65,954 | ₩66,047 | ₩65,004 | ₩65,245 | -1.07% | 36.7만 |
|---|
| 2026.07.15 | ₩66,756 | ₩66,756 | ₩65,780 | ₩66,261 | -0.74% | 38.2만 |
|---|
| 2026.07.14 | ₩66,702 | ₩66,729 | ₩66,295 | ₩66,582 | -0.18% | 39만 |
|---|
| 2026.07.13 | ₩66,569 | ₩66,609 | ₩65,980 | ₩66,101 | -0.70% | 31.5만 |
|---|
| 2026.07.10 | ₩66,716 | ₩67,023 | ₩66,301 | ₩66,983 | +0.40% | 39.7만 |
|---|
| 2026.07.09 | ₩66,368 | ₩66,759 | ₩66,288 | ₩66,662 | +0.44% | 58.3만 |
|---|
| 2026.07.08 | ₩65,486 | ₩65,994 | ₩65,111 | ₩65,967 | +0.73% | 37.3만 |
|---|
| 2026.07.07 | ₩66,275 | ₩66,275 | ₩65,419 | ₩65,860 | -0.63% | 33.7만 |
|---|
| 2026.07.06 | ₩66,489 | ₩66,856 | ₩66,489 | ₩66,689 | +0.30% | 37.5만 |
|---|
| 2026.07.02 | ₩67,170 | ₩67,264 | ₩65,619 | ₩66,047 | -1.67% | 37.9만 |
|---|
| 2026.07.01 | ₩67,237 | ₩67,585 | ₩66,809 | ₩67,037 | -0.30% | 57만 |
|---|
| 2026.06.30 | ₩66,997 | ₩67,505 | ₩66,930 | ₩67,344 | +0.52% | 50.4만 |
|---|
| 2026.06.29 | ₩66,208 | ₩66,756 | ₩65,526 | ₩66,743 | +0.81% | 32.8만 |
|---|
| 2026.06.26 | ₩65,660 | ₩66,301 | ₩65,379 | ₩65,673 | +0.02% | 33.4만 |
|---|
| 2026.06.25 | ₩66,930 | ₩66,943 | ₩65,820 | ₩66,275 | -0.98% | 45.7만 |
|---|
| 2026.06.24 | ₩66,168 | ₩66,676 | ₩65,593 | ₩65,927 | -0.36% | 42.5만 |
|---|
| 2026.06.23 | ₩65,833 | ₩66,662 | ₩65,746 | ₩66,047 | +0.32% | 78.3만 |
|---|
| 2026.06.22 | ₩67,598 | ₩67,678 | ₩66,930 | ₩67,184 | -0.61% | 62.8만 |
|---|
| 2026.06.18 | ₩67,304 | ₩67,344 | ₩66,813 | ₩67,251 | -0.08% | 61.3만 |
|---|
| 2026.06.17 | ₩67,184 | ₩67,237 | ₩66,074 | ₩66,168 | -1.51% | 84.8만 |
|---|
| 2026.06.16 | ₩67,545 | ₩67,731 | ₩66,916 | ₩66,930 | -0.91% | 61.1만 |
|---|
| 2026.06.15 | ₩67,117 | ₩67,518 | ₩67,117 | ₩67,465 | +0.52% | 64.3만 |
|---|
| 2026.06.12 | ₩65,860 | ₩66,216 | ₩65,472 | ₩65,860 | 0.00% | 53.2만 |
|---|
| 2026.06.11 | ₩64,550 | ₩65,713 | ₩64,162 | ₩65,606 | +1.64% | 94.6만 |
|---|
| 2026.06.10 | ₩64,857 | ₩65,439 | ₩64,042 | ₩64,082 | -1.20% | 108.6만 |
|---|
| 2026.06.09 | ₩65,980 | ₩66,168 | ₩63,570 | ₩65,339 | -0.97% | 94.2만 |
|---|
| 2026.06.08 | ₩65,967 | ₩65,967 | ₩65,272 | ₩65,379 | -0.89% | 63.6만 |
|---|
| 2026.06.05 | ₩66,763 | ₩66,783 | ₩64,964 | ₩65,138 | -2.43% | 41.8만 |
|---|
| 2026.06.04 | ₩67,063 | ₩67,571 | ₩66,789 | ₩67,317 | +0.38% | 73.3만 |
|---|
| 2026.06.03 | ₩68,120 | ₩68,173 | ₩67,545 | ₩67,705 | -0.61% | 70.4만 |
|---|
| 2026.06.02 | ₩67,772 | ₩68,066 | ₩67,598 | ₩67,932 | +0.24% | 95.6만 |
|---|
| 2026.06.01 | ₩67,932 | ₩68,093 | ₩67,451 | ₩67,839 | -0.14% | 98.5만 |
|---|
| 2026.05.29 | ₩68,093 | ₩68,211 | ₩67,692 | ₩67,959 | -0.20% | 165.2만 |
|---|
| 2026.05.28 | ₩67,852 | ₩67,973 | ₩67,411 | ₩67,919 | +0.10% | 892.6만 |
|---|
| 2026.05.27 | ₩67,812 | ₩67,812 | ₩67,331 | ₩67,652 | -0.24% | 28.1만 |
|---|
| 2026.05.26 | ₩67,264 | ₩67,752 | ₩67,157 | ₩67,571 | +0.46% | 30.4만 |
|---|
| 2026.05.22 | ₩66,769 | ₩66,836 | ₩66,355 | ₩66,395 | -0.56% | 32.7만 |
|---|
| 2026.05.21 | ₩65,713 | ₩66,562 | ₩65,713 | ₩66,475 | +1.16% | 38만 |
|---|
| 2026.05.20 | ₩65,793 | ₩66,168 | ₩65,613 | ₩66,021 | +0.35% | 28.1만 |
|---|
| 2026.05.19 | ₩65,352 | ₩65,887 | ₩64,704 | ₩65,406 | +0.08% | 32.5만 |
|---|
| 2026.05.18 | ₩66,408 | ₩66,448 | ₩65,312 | ₩65,753 | -0.99% | 33.7만 |
|---|
| 2026.05.15 | ₩66,462 | ₩66,772 | ₩66,181 | ₩66,301 | -0.24% | 27.7만 |
|---|
| 2026.05.14 | ₩67,050 | ₩67,625 | ₩66,950 | ₩67,491 | +0.66% | 37.8만 |
|---|
| 2026.05.13 | ₩66,850 | ₩67,291 | ₩66,209 | ₩67,023 | +0.26% | 31.2만 |
|---|
| 2026.05.12 | ₩66,676 | ₩66,676 | ₩65,541 | ₩66,542 | -0.20% | 29.9만 |
|---|
| 2026.05.11 | ₩66,636 | ₩67,257 | ₩66,636 | ₩67,117 | +0.72% | 164.9만 |
|---|
| 2026.05.08 | ₩65,887 | ₩66,535 | ₩65,869 | ₩66,408 | +0.79% | 26.4만 |
|---|
| 2026.05.07 | ₩66,061 | ₩66,061 | ₩65,138 | ₩65,379 | -1.03% | 32.8만 |
|---|
| 2026.05.06 | ₩65,319 | ₩65,960 | ₩65,082 | ₩65,940 | +0.95% | 26.5만 |
|---|
| 2026.05.05 | ₩64,523 | ₩65,018 | ₩64,511 | ₩64,750 | +0.35% | 33.3만 |
|---|
| 2026.05.04 | ₩63,881 | ₩64,252 | ₩63,520 | ₩63,776 | -0.17% | 30.6만 |
|---|
| 2026.05.01 | ₩63,694 | ₩64,082 | ₩63,614 | ₩63,868 | +0.27% | 35.9만 |
|---|
| 2026.04.30 | ₩63,133 | ₩63,507 | ₩62,464 | ₩63,387 | +0.40% | 37.2만 |
|---|
| 2026.04.29 | ₩62,718 | ₩62,785 | ₩62,349 | ₩62,678 | -0.06% | 38.1만 |
|---|
| 2026.04.28 | ₩62,237 | ₩62,457 | ₩61,796 | ₩62,264 | +0.04% | 26.5만 |
|---|
| 2026.04.27 | ₩62,769 | ₩62,859 | ₩62,491 | ₩62,852 | +0.13% | 31.2만 |
|---|
| 2026.04.24 | ₩62,264 | ₩62,678 | ₩61,996 | ₩62,625 | +0.58% | 22만 |
|---|
| 2026.04.23 | ₩61,395 | ₩62,103 | ₩61,047 | ₩61,595 | +0.33% | 31.4만 |
|---|
| 2026.04.22 | ₩61,609 | ₩61,695 | ₩61,120 | ₩61,488 | -0.20% | 32.5만 |
|---|
| 2026.04.21 | ₩61,943 | ₩61,943 | ₩60,940 | ₩61,074 | -1.40% | 44.5만 |
|---|
| 2026.04.20 | ₩61,863 | ₩61,863 | ₩61,167 | ₩61,528 | -0.54% | 30.6만 |
|---|
| 2026.04.17 | ₩61,555 | ₩61,983 | ₩61,502 | ₩61,809 | +0.41% | 49.6만 |
|---|
| 2026.04.16 | ₩60,927 | ₩61,014 | ₩60,419 | ₩60,967 | +0.07% | 57.7만 |
|---|
| 2026.04.15 | ₩60,512 | ₩60,739 | ₩60,231 | ₩60,739 | +0.38% | 53만 |
|---|
| 2026.04.14 | ₩59,911 | ₩60,445 | ₩59,777 | ₩60,432 | +0.87% | 64.8만 |
|---|
| 2026.04.13 | ₩58,948 | ₩59,670 | ₩58,848 | ₩59,670 | +1.22% | 48.1만 |
|---|
| 2026.04.10 | ₩59,082 | ₩59,282 | ₩58,848 | ₩59,082 | 0.00% | 42.1만 |
|---|
| 2026.04.09 | ₩58,640 | ₩58,981 | ₩58,293 | ₩58,881 | +0.41% | 53.4만 |
|---|
| 2026.04.08 | ₩58,640 | ₩58,721 | ₩57,985 | ₩58,533 | -0.18% | 71.7만 |
|---|
| 2026.04.07 | ₩56,381 | ₩56,688 | ₩55,920 | ₩56,688 | +0.55% | 51.8만 |
|---|
| 2026.04.06 | ₩56,434 | ₩56,501 | ₩56,187 | ₩56,448 | +0.02% | 47.2만 |
|---|
| 2026.04.02 | ₩54,897 | ₩56,298 | ₩54,750 | ₩56,154 | +2.29% | 51.7만 |
|---|
| 2026.04.01 | ₩55,458 | ₩56,127 | ₩55,432 | ₩55,793 | +0.60% | 79.8만 |
|---|
| 2026.03.31 | ₩53,800 | ₩54,977 | ₩53,673 | ₩54,897 | +2.04% | 34.8만 |
|---|
| 2026.03.30 | ₩54,322 | ₩54,322 | ₩52,811 | ₩53,036 | -2.37% | 72.4만 |
|---|
| 2026.03.27 | ₩54,362 | ₩54,442 | ₩53,600 | ₩53,707 | -1.21% | 257.1만 |
|---|
| 2026.03.26 | ₩55,699 | ₩55,699 | ₩54,522 | ₩54,533 | -2.09% | 49.6만 |
|---|
| 2026.03.25 | ₩56,394 | ₩56,448 | ₩55,926 | ₩56,223 | -0.30% | 60.4만 |
|---|
| 2026.03.24 | ₩55,873 | ₩56,100 | ₩55,401 | ₩55,926 | +0.10% | 96.4만 |
|---|
| 2026.03.23 | ₩56,194 | ₩56,741 | ₩55,846 | ₩56,047 | -0.26% | 67.7만 |
|---|
| 2026.03.20 | ₩56,381 | ₩56,381 | ₩54,950 | ₩55,285 | -1.94% | 76.6만 |
|---|
| 2026.03.19 | ₩55,779 | ₩56,675 | ₩55,565 | ₩56,473 | +1.24% | 104.7만 |
|---|
| 2026.03.18 | ₩56,929 | ₩57,155 | ₩56,380 | ₩56,380 | -0.97% | 125.8만 |
|---|
| 2026.03.17 | ₩56,996 | ₩57,116 | ₩56,782 | ₩56,961 | -0.06% | 121.1만 |
|---|
| 2026.03.16 | ₩56,622 | ₩56,956 | ₩56,474 | ₩56,635 | +0.02% | 725.4만 |
|---|
| 2026.03.13 | ₩56,622 | ₩56,822 | ₩55,726 | ₩55,814 | -1.43% | 654.2만 |
|---|
| 2026.03.12 | ₩57,103 | ₩58,025 | ₩56,100 | ₩56,224 | -1.54% | 7510.6만 |
|---|
| 2026.03.11 | ₩56,942 | ₩56,942 | ₩56,648 | ₩56,894 | -0.08% | 2.9천 |
|---|
| 2026.03.10 | ₩57,424 | ₩57,477 | ₩56,901 | ₩56,901 | -0.91% | 1.3천 |
|---|
| 2026.03.09 | ₩55,605 | ₩56,996 | ₩55,325 | ₩56,974 | +2.46% | 14만 |
|---|
| 2026.03.06 | ₩56,367 | ₩56,421 | ₩56,052 | ₩56,052 | -0.56% | 1천 |
|---|
| 2026.03.05 | ₩57,397 | ₩57,397 | ₩56,581 | ₩57,051 | -0.60% | 900 |
|---|
| 2026.03.04 | ₩57,063 | ₩57,651 | ₩57,063 | ₩57,565 | +0.88% | 2.7천 |
|---|
| 2026.03.03 | ₩56,648 | ₩57,143 | ₩56,087 | ₩56,882 | +0.41% | 3.9천 |
|---|
| 2026.03.02 | ₩57,491 | ₩57,953 | ₩57,491 | ₩57,953 | +0.80% | 900 |
|---|
| 2026.02.27 | ₩57,798 | ₩57,830 | ₩57,584 | ₩57,830 | +0.06% | 4.2천 |
|---|
| 2026.02.26 | ₩57,664 | ₩58,119 | ₩57,664 | ₩58,064 | +0.69% | 9.2천 |
|---|
| 2026.02.25 | ₩58,426 | ₩58,426 | ₩58,333 | ₩58,365 | -0.11% | 2.2천 |
|---|
| 2026.02.24 | ₩57,250 | ₩57,714 | ₩57,250 | ₩57,714 | +0.81% | 600 |
|---|
| 2026.02.23 | ₩58,119 | ₩58,119 | ₩57,263 | ₩57,318 | -1.38% | 3.2천 |
|---|
| 2026.02.20 | ₩57,544 | ₩58,219 | ₩57,544 | ₩58,096 | +0.96% | 3.9천 |
|---|
| 2026.02.19 | ₩57,317 | ₩57,531 | ₩57,257 | ₩57,505 | +0.33% | 1.4만 |
|---|
| 2026.02.18 | ₩57,223 | ₩57,852 | ₩57,210 | ₩57,624 | +0.70% | 1.1만 |
|---|
| 2026.02.17 | ₩56,742 | ₩57,277 | ₩56,541 | ₩57,017 | +0.49% | 1.3만 |
|---|
| 2026.02.13 | ₩56,956 | ₩57,277 | ₩56,889 | ₩57,036 | +0.14% | 1.1만 |
|---|
| 2026.02.12 | ₩58,306 | ₩58,306 | ₩56,841 | ₩56,841 | -2.51% | 4.9천 |
|---|
| 2026.02.11 | ₩57,865 | ₩58,146 | ₩57,865 | ₩58,020 | +0.27% | 2.4천 |
|---|
| 2026.02.10 | ₩58,226 | ₩58,385 | ₩58,003 | ₩58,003 | -0.38% | 8.4천 |
|---|
| 2026.02.09 | ₩58,079 | ₩58,600 | ₩58,079 | ₩58,356 | +0.48% | 1.8천 |
|---|
| 2026.02.06 | ₩57,424 | ₩57,825 | ₩57,089 | ₩57,818 | +0.69% | 4.2천 |
|---|
| 2026.02.05 | ₩57,223 | ₩57,223 | ₩56,501 | ₩56,755 | -0.82% | 9.5천 |
|---|
| 2026.02.04 | ₩58,106 | ₩58,106 | ₩56,728 | ₩57,130 | -1.68% | 1.8만 |
|---|
| 2026.02.03 | ₩58,560 | ₩58,627 | ₩58,052 | ₩58,286 | -0.47% | 1.5만 |
|---|
| 2026.02.02 | ₩58,460 | ₩59,079 | ₩58,460 | ₩58,898 | +0.75% | 3.7천 |
|---|
| 2026.01.30 | ₩58,828 | ₩58,828 | ₩57,865 | ₩58,073 | -1.28% | 4.3천 |
|---|
| 2026.01.29 | ₩58,306 | ₩59,100 | ₩58,226 | ₩59,100 | +1.36% | 3.2천 |
|---|
| 2026.01.28 | ₩59,015 | ₩59,148 | ₩58,901 | ₩59,067 | +0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩58,654 | ₩58,707 | ₩58,615 | ₩58,615 | -0.07% | 1천 |
|---|
| 2026.01.26 | ₩58,307 | ₩58,400 | ₩58,279 | ₩58,279 | -0.05% | 4.4천 |
|---|
| 2026.01.23 | ₩57,999 | ₩58,206 | ₩57,945 | ₩58,024 | +0.04% | 4.3천 |
|---|
| 2026.01.22 | ₩58,039 | ₩58,266 | ₩58,037 | ₩58,151 | +0.19% | 14.7만 |
|---|
| 2026.01.21 | ₩57,303 | ₩57,783 | ₩57,303 | ₩57,704 | +0.70% | 7천 |
|---|
| 2026.01.20 | ₩57,557 | ₩57,837 | ₩57,063 | ₩57,122 | -0.76% | 7.1천 |
|---|
| 2026.01.16 | ₩58,627 | ₩58,627 | ₩58,201 | ₩58,201 | -0.73% | 1.5만 |
|---|
| 2026.01.15 | ₩58,293 | ₩58,671 | ₩58,250 | ₩58,250 | -0.07% | 2.2천 |
|---|
| 2026.01.14 | ₩58,400 | ₩58,400 | ₩57,551 | ₩57,910 | -0.84% | 9.8천 |
|---|
| 2026.01.13 | ₩58,721 | ₩58,721 | ₩58,266 | ₩58,381 | -0.58% | 1.9천 |
|---|
| 2026.01.12 | ₩58,159 | ₩58,480 | ₩58,043 | ₩58,433 | +0.47% | 1.2만 |
|---|
| 2026.01.09 | ₩57,932 | ₩58,334 | ₩57,932 | ₩58,305 | +0.64% | 4.2천 |
|---|
| 2026.01.08 | ₩58,480 | ₩58,480 | ₩57,531 | ₩57,636 | -1.44% | 3.6천 |
|---|
| 2026.01.07 | ₩58,373 | ₩58,574 | ₩58,265 | ₩58,265 | -0.19% | 2.7천 |
|---|
| 2026.01.06 | ₩57,877 | ₩58,467 | ₩57,865 | ₩58,434 | +0.96% | 6.3천 |
|---|
| 2026.01.05 | ₩57,322 | ₩57,745 | ₩57,322 | ₩57,588 | +0.46% | 8천 |
|---|
| 2026.01.02 | ₩57,223 | ₩57,223 | ₩56,667 | ₩56,954 | -0.47% | 4.2천 |
|---|
| 2025.12.31 | ₩57,223 | ₩57,223 | ₩56,632 | ₩56,632 | -1.03% | 4.6만 |
|---|
| 2025.12.30 | ₩57,250 | ₩57,344 | ₩57,202 | ₩57,225 | -0.04% | 2.2만 |
|---|
| 2025.12.29 | ₩57,223 | ₩57,277 | ₩57,065 | ₩57,229 | +0.01% | 7.8천 |
|---|
| 2025.12.26 | ₩57,450 | ₩57,450 | ₩57,313 | ₩57,417 | -0.06% | 9.6천 |
|---|
| 2025.12.24 | ₩57,263 | ₩57,390 | ₩57,263 | ₩57,341 | +0.14% | 400 |
|---|
| 2025.12.23 | ₩56,862 | ₩57,143 | ₩56,862 | ₩57,119 | +0.45% | 4.5천 |
|---|
| 2025.12.22 | ₩56,742 | ₩56,769 | ₩56,581 | ₩56,761 | +0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩56,113 | ₩56,354 | ₩56,100 | ₩56,293 | +0.32% | 1.7천 |
|---|
| 2025.12.18 | ₩55,563 | ₩55,563 | ₩55,394 | ₩55,394 | -0.30% | 1.3천 |
|---|
| 2025.12.17 | ₩55,405 | ₩55,405 | ₩54,603 | ₩54,603 | -1.45% | 7.7천 |
|---|
| 2025.12.16 | ₩55,057 | ₩55,267 | ₩54,964 | ₩55,267 | +0.38% | 700 |
|---|
| 2025.12.15 | ₩55,793 | ₩55,793 | ₩55,418 | ₩55,418 | -0.67% | 4.7만 |
|---|
| 2025.12.12 | ₩56,742 | ₩56,795 | ₩55,732 | ₩55,732 | -1.78% | 73.9만 |
|---|
| 2025.12.11 | ₩57,009 | ₩57,016 | ₩57,009 | ₩57,012 | +0.00% | 3천 |
|---|
| 2025.12.10 | ₩55,980 | ₩56,555 | ₩55,980 | ₩56,438 | +0.82% | 3.2천 |
|---|
| 2025.12.09 | ₩55,926 | ₩55,926 | ₩55,926 | ₩55,926 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩56,154 | ₩56,154 | ₩55,806 | ₩55,905 | -0.44% | 800 |
|---|
| 2025.12.05 | ₩56,099 | ₩56,099 | ₩55,953 | ₩56,003 | -0.17% | 60만 |
|---|
| 2025.12.04 | ₩55,686 | ₩55,833 | ₩55,686 | ₩55,736 | +0.09% | 900 |
|---|
| 2025.12.03 | ₩55,752 | ₩55,886 | ₩55,752 | ₩55,755 | +0.00% | 4천 |
|---|
| 2025.12.02 | ₩56,254 | ₩56,367 | ₩55,950 | ₩55,950 | -0.54% | 700 |
|---|
| 2025.12.01 | ₩55,966 | ₩56,127 | ₩55,940 | ₩55,942 | -0.04% | 3천 |
|---|
| 2025.11.28 | ₩56,047 | ₩56,238 | ₩56,047 | ₩56,238 | +0.34% | 23.8만 |
|---|
| 2025.11.26 | ₩56,100 | ₩56,100 | ₩55,867 | ₩55,867 | -0.41% | 400 |
|---|
| 2025.11.25 | ₩54,616 | ₩55,401 | ₩54,616 | ₩55,401 | +1.44% | 500 |
|---|
| 2025.11.24 | ₩54,415 | ₩54,660 | ₩54,415 | ₩54,660 | +0.45% | 1천 |
|---|
| 2025.11.21 | ₩52,950 | ₩53,453 | ₩52,950 | ₩53,299 | +0.66% | 9.3천 |
|---|
| 2025.11.20 | ₩53,680 | ₩53,680 | ₩52,784 | ₩52,784 | -1.67% | 3.2천 |
|---|
| 2025.11.19 | ₩54,309 | ₩54,309 | ₩53,767 | ₩53,957 | -0.65% | 1.2천 |
|---|
| 2025.11.18 | ₩53,493 | ₩54,068 | ₩53,493 | ₩53,800 | +0.57% | 5.7천 |
|---|
| 2025.11.17 | ₩55,084 | ₩55,238 | ₩54,222 | ₩54,420 | -1.21% | 8.5천 |
|---|
| 2025.11.14 | ₩54,830 | ₩55,111 | ₩54,589 | ₩54,949 | +0.22% | 58.6만 |
|---|
| 2025.11.13 | ₩55,900 | ₩55,900 | ₩54,990 | ₩55,021 | -1.57% | 2천 |
|---|
| 2025.11.12 | ₩56,154 | ₩56,160 | ₩56,100 | ₩56,100 | -0.10% | 700 |
|---|
| 2025.11.11 | ₩55,873 | ₩56,107 | ₩55,873 | ₩56,107 | +0.42% | 1.7천 |
|---|
| 2025.11.10 | ₩55,940 | ₩56,274 | ₩55,940 | ₩56,254 | +0.56% | 3.8만 |
|---|
| 2025.11.07 | ₩54,482 | ₩55,125 | ₩54,121 | ₩55,125 | +1.18% | 7.3천 |
|---|
| 2025.11.06 | ₩55,017 | ₩55,059 | ₩55,017 | ₩55,059 | +0.08% | 400 |
|---|
| 2025.11.05 | ₩55,659 | ₩55,659 | ₩55,465 | ₩55,465 | -0.35% | 100 |
|---|
| 2025.11.04 | ₩54,830 | ₩55,485 | ₩54,830 | ₩54,982 | +0.28% | 600 |
|---|
| 2025.11.03 | ₩56,127 | ₩56,127 | ₩55,738 | ₩55,738 | -0.69% | 5.2천 |
|---|
| 2025.10.31 | ₩56,007 | ₩56,007 | ₩55,579 | ₩55,579 | -0.76% | 800 |
|---|
| 2025.10.30 | ₩55,779 | ₩55,779 | ₩55,123 | ₩55,123 | -1.18% | 500 |
|---|
| 2025.10.29 | ₩55,793 | ₩55,793 | ₩55,485 | ₩55,609 | -0.33% | 3.8천 |
|---|
| 2025.10.28 | ₩55,592 | ₩55,592 | ₩55,456 | ₩55,456 | -0.25% | 200 |
|---|
| 2025.10.27 | ₩55,231 | ₩55,321 | ₩55,231 | ₩55,321 | +0.16% | 700 |
|---|
| 2025.10.24 | ₩54,643 | ₩54,643 | ₩54,553 | ₩54,553 | -0.16% | 300 |
|---|
| 2025.10.23 | ₩53,800 | ₩53,867 | ₩53,794 | ₩53,835 | +0.06% | 2.9천 |
|---|
| 2025.10.22 | ₩53,680 | ₩53,680 | ₩53,119 | ₩53,208 | -0.88% | 700 |
|---|
| 2025.10.21 | ₩53,512 | ₩53,512 | ₩53,512 | ₩53,512 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,458 | ₩53,458 | ₩53,458 | ₩53,458 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩52,990 | ₩52,990 | ₩52,990 | ₩52,990 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩52,750 | ₩52,750 | ₩52,750 | ₩52,750 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩52,927 | ₩52,927 | ₩52,927 | ₩52,927 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩52,744 | ₩52,744 | ₩52,673 | ₩52,673 | -0.13% | 300 |
|---|
| 2025.10.13 | ₩52,664 | ₩52,808 | ₩52,664 | ₩52,808 | +0.27% | 300 |
|---|
| 2025.10.10 | ₩52,397 | ₩52,498 | ₩51,959 | ₩51,959 | -0.83% | 1천 |
|---|