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 | ₩67,210 | ₩67,424 | ₩66,902 | ₩67,344 | +0.20% | 103.2만 |
| 2026.10.08 | ₩67,116 | ₩67,170 | ₩66,447 | ₩66,755 | -0.54% | 123.4만 |
| 2026.10.07 | ₩67,183 | ₩67,370 | ₩66,888 | ₩67,263 | +0.12% | 143.7만 |
| 2026.10.06 | ₩67,437 | ₩67,694 | ₩67,237 | ₩67,571 | +0.20% | 95만 |
| 2026.10.05 | ₩66,540 | ₩67,277 | ₩66,540 | ₩67,062 | +0.78% | 110만 |
| 2026.10.02 | ₩66,822 | ₩66,848 | ₩66,346 | ₩66,554 | -0.40% | 144.1만 |
| 2026.10.01 | ₩65,791 | ₩66,206 | ₩65,285 | ₩66,112 | +0.49% | 297.4만 |
| 2026.09.30 | ₩65,951 | ₩66,112 | ₩65,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,550 |
| -0.61% |
| 119.6만 |
| 2026.09.29 | ₩65,938 | ₩65,938 | ₩65,402 | ₩65,697 | -0.37% | 199.2만 |
|---|
| 2026.09.28 | ₩66,072 | ₩66,072 | ₩65,362 | ₩65,536 | -0.81% | 152.2만 |
|---|
| 2026.09.25 | ₩66,380 | ₩66,527 | ₩66,038 | ₩66,380 | 0.00% | 258.5만 |
|---|
| 2026.09.24 | ₩65,804 | ₩66,340 | ₩65,710 | ₩66,219 | +0.63% | 366만 |
|---|
| 2026.09.23 | ₩66,734 | ₩66,808 | ₩66,058 | ₩66,165 | -0.85% | 450.4만 |
|---|
| 2026.09.22 | ₩66,808 | ₩67,062 | ₩66,728 | ₩66,795 | -0.02% | 4002.4만 |
|---|
| 2026.09.21 | ₩66,125 | ₩66,761 | ₩66,072 | ₩66,661 | +0.81% | 34.2만 |
|---|
| 2026.09.18 | ₩65,536 | ₩65,556 | ₩65,108 | ₩65,536 | 0.00% | 33.2만 |
|---|
| 2026.09.17 | ₩65,710 | ₩65,710 | ₩65,252 | ₩65,376 | -0.51% | 32.7만 |
|---|
| 2026.09.16 | ₩65,202 | ₩65,429 | ₩64,291 | ₩64,746 | -0.70% | 41.4만 |
|---|
| 2026.09.15 | ₩65,202 | ₩65,202 | ₩64,586 | ₩64,800 | -0.62% | 37만 |
|---|
| 2026.09.14 | ₩65,161 | ₩65,429 | ₩64,920 | ₩65,094 | -0.10% | 59.2만 |
|---|
| 2026.09.11 | ₩65,991 | ₩66,179 | ₩65,924 | ₩65,951 | -0.06% | 30.6만 |
|---|
| 2026.09.10 | ₩65,683 | ₩65,750 | ₩65,274 | ₩65,335 | -0.53% | 32.8만 |
|---|
| 2026.09.09 | ₩66,259 | ₩66,406 | ₩66,058 | ₩66,139 | -0.18% | 31.4만 |
|---|
| 2026.09.08 | ₩66,701 | ₩66,714 | ₩66,326 | ₩66,406 | -0.44% | 36.5만 |
|---|
| 2026.09.04 | ₩66,554 | ₩66,808 | ₩66,534 | ₩66,768 | +0.32% | 37.8만 |
|---|
| 2026.09.03 | ₩66,246 | ₩66,674 | ₩65,991 | ₩66,500 | +0.38% | 39.8만 |
|---|
| 2026.09.02 | ₩65,536 | ₩66,070 | ₩65,536 | ₩65,924 | +0.59% | 32.9만 |
|---|
| 2026.09.01 | ₩65,349 | ₩65,724 | ₩65,282 | ₩65,429 | +0.12% | 44만 |
|---|
| 2026.08.31 | ₩66,058 | ₩66,058 | ₩65,590 | ₩65,844 | -0.32% | 34.1만 |
|---|
| 2026.08.28 | ₩66,487 | ₩66,795 | ₩66,045 | ₩66,139 | -0.52% | 33.4만 |
|---|
| 2026.08.27 | ₩66,353 | ₩66,487 | ₩66,074 | ₩66,393 | +0.06% | 36.9만 |
|---|
| 2026.08.26 | ₩66,018 | ₩66,226 | ₩65,891 | ₩66,112 | +0.14% | 32.3만 |
|---|
| 2026.08.25 | ₩65,844 | ₩66,032 | ₩65,583 | ₩66,005 | +0.24% | 37.5만 |
|---|
| 2026.08.24 | ₩65,630 | ₩65,630 | ₩65,131 | ₩65,443 | -0.29% | 35.5만 |
|---|
| 2026.08.21 | ₩65,978 | ₩65,978 | ₩65,630 | ₩65,764 | -0.32% | 40만 |
|---|
| 2026.08.20 | ₩66,058 | ₩66,192 | ₩65,536 | ₩65,630 | -0.65% | 52만 |
|---|
| 2026.08.19 | ₩66,929 | ₩67,036 | ₩66,186 | ₩66,219 | -1.06% | 39.1만 |
|---|
| 2026.08.18 | ₩67,196 | ₩67,210 | ₩66,594 | ₩66,674 | -0.78% | 32.7만 |
|---|
| 2026.08.17 | ₩68,187 | ₩68,187 | ₩67,785 | ₩67,839 | -0.51% | 49.4만 |
|---|
| 2026.08.14 | ₩67,893 | ₩68,119 | ₩67,694 | ₩67,906 | +0.02% | 47.1만 |
|---|
| 2026.08.13 | ₩67,464 | ₩68,025 | ₩67,464 | ₩67,772 | +0.46% | 56.4만 |
|---|
| 2026.08.12 | ₩67,719 | ₩67,919 | ₩67,170 | ₩67,196 | -0.77% | 29만 |
|---|
| 2026.08.11 | ₩67,303 | ₩67,417 | ₩66,955 | ₩67,022 | -0.42% | 35.1만 |
|---|
| 2026.08.10 | ₩67,303 | ₩67,504 | ₩67,077 | ₩67,156 | -0.22% | 31.5만 |
|---|
| 2026.08.07 | ₩67,625 | ₩67,625 | ₩66,982 | ₩67,277 | -0.51% | 37.5만 |
|---|
| 2026.08.06 | ₩67,303 | ₩67,779 | ₩67,062 | ₩67,183 | -0.18% | 35.3만 |
|---|
| 2026.08.05 | ₩67,852 | ₩68,308 | ₩67,397 | ₩67,424 | -0.63% | 34.4만 |
|---|
| 2026.08.04 | ₩66,929 | ₩68,067 | ₩66,929 | ₩67,826 | +1.34% | 32.4만 |
|---|
| 2026.08.03 | ₩65,215 | ₩66,540 | ₩65,081 | ₩66,406 | +1.83% | 35만 |
|---|
| 2026.07.31 | ₩65,081 | ₩65,536 | ₩64,405 | ₩65,135 | +0.08% | 41.5만 |
|---|
| 2026.07.30 | ₩63,327 | ₩64,371 | ₩63,180 | ₩64,278 | +1.50% | 36.1만 |
|---|
| 2026.07.29 | ₩63,782 | ₩64,050 | ₩62,551 | ₩62,618 | -1.83% | 38만 |
|---|
| 2026.07.28 | ₩63,729 | ₩64,023 | ₩63,086 | ₩63,889 | +0.25% | 43.7만 |
|---|
| 2026.07.27 | ₩65,121 | ₩65,135 | ₩63,709 | ₩64,251 | -1.34% | 26.3만 |
|---|
| 2026.07.24 | ₩65,215 | ₩65,305 | ₩64,445 | ₩64,572 | -0.99% | 43만 |
|---|
| 2026.07.23 | ₩65,135 | ₩65,606 | ₩64,813 | ₩65,242 | +0.16% | 31.8만 |
|---|
| 2026.07.22 | ₩65,965 | ₩66,246 | ₩65,878 | ₩65,911 | -0.08% | 31.2만 |
|---|
| 2026.07.21 | ₩65,630 | ₩66,232 | ₩65,523 | ₩66,192 | +0.86% | 40.6만 |
|---|
| 2026.07.20 | ₩65,349 | ₩65,576 | ₩64,800 | ₩64,880 | -0.72% | 41.2만 |
|---|
| 2026.07.17 | ₩64,519 | ₩65,295 | ₩64,030 | ₩64,786 | +0.42% | 47.2만 |
|---|
| 2026.07.16 | ₩66,045 | ₩66,139 | ₩65,094 | ₩65,335 | -1.07% | 36.7만 |
|---|
| 2026.07.15 | ₩66,848 | ₩66,848 | ₩65,871 | ₩66,353 | -0.74% | 38.2만 |
|---|
| 2026.07.14 | ₩66,795 | ₩66,822 | ₩66,386 | ₩66,674 | -0.18% | 39만 |
|---|
| 2026.07.13 | ₩66,661 | ₩66,701 | ₩66,072 | ₩66,192 | -0.70% | 31.5만 |
|---|
| 2026.07.10 | ₩66,808 | ₩67,116 | ₩66,393 | ₩67,076 | +0.40% | 39.7만 |
|---|
| 2026.07.09 | ₩66,460 | ₩66,851 | ₩66,380 | ₩66,755 | +0.44% | 58.3만 |
|---|
| 2026.07.08 | ₩65,576 | ₩66,085 | ₩65,202 | ₩66,058 | +0.73% | 37.3만 |
|---|
| 2026.07.07 | ₩66,366 | ₩66,366 | ₩65,509 | ₩65,951 | -0.63% | 33.7만 |
|---|
| 2026.07.06 | ₩66,581 | ₩66,949 | ₩66,581 | ₩66,781 | +0.30% | 37.5만 |
|---|
| 2026.07.02 | ₩67,263 | ₩67,357 | ₩65,710 | ₩66,139 | -1.67% | 37.9만 |
|---|
| 2026.07.01 | ₩67,330 | ₩67,678 | ₩66,902 | ₩67,129 | -0.30% | 57만 |
|---|
| 2026.06.30 | ₩67,089 | ₩67,598 | ₩67,022 | ₩67,437 | +0.52% | 50.4만 |
|---|
| 2026.06.29 | ₩66,299 | ₩66,848 | ₩65,617 | ₩66,835 | +0.81% | 32.8만 |
|---|
| 2026.06.26 | ₩65,750 | ₩66,393 | ₩65,469 | ₩65,764 | +0.02% | 33.4만 |
|---|
| 2026.06.25 | ₩67,022 | ₩67,036 | ₩65,911 | ₩66,366 | -0.98% | 45.7만 |
|---|
| 2026.06.24 | ₩66,259 | ₩66,768 | ₩65,683 | ₩66,018 | -0.36% | 42.5만 |
|---|
| 2026.06.23 | ₩65,924 | ₩66,755 | ₩65,837 | ₩66,139 | +0.32% | 78.3만 |
|---|
| 2026.06.22 | ₩67,692 | ₩67,772 | ₩67,022 | ₩67,277 | -0.61% | 62.8만 |
|---|
| 2026.06.18 | ₩67,397 | ₩67,437 | ₩66,906 | ₩67,344 | -0.08% | 61.3만 |
|---|
| 2026.06.17 | ₩67,277 | ₩67,330 | ₩66,165 | ₩66,259 | -1.51% | 84.8만 |
|---|
| 2026.06.16 | ₩67,638 | ₩67,824 | ₩67,009 | ₩67,022 | -0.91% | 61.1만 |
|---|
| 2026.06.15 | ₩67,210 | ₩67,611 | ₩67,210 | ₩67,558 | +0.52% | 64.3만 |
|---|
| 2026.06.12 | ₩65,951 | ₩66,307 | ₩65,563 | ₩65,951 | 0.00% | 53.2만 |
|---|
| 2026.06.11 | ₩64,639 | ₩65,804 | ₩64,251 | ₩65,697 | +1.64% | 94.6만 |
|---|
| 2026.06.10 | ₩64,947 | ₩65,530 | ₩64,130 | ₩64,171 | -1.20% | 108.6만 |
|---|
| 2026.06.09 | ₩66,072 | ₩66,259 | ₩63,658 | ₩65,429 | -0.97% | 94.2만 |
|---|
| 2026.06.08 | ₩66,058 | ₩66,058 | ₩65,362 | ₩65,469 | -0.89% | 63.6만 |
|---|
| 2026.06.05 | ₩66,855 | ₩66,875 | ₩65,054 | ₩65,228 | -2.43% | 41.8만 |
|---|
| 2026.06.04 | ₩67,156 | ₩67,665 | ₩66,882 | ₩67,411 | +0.38% | 73.3만 |
|---|
| 2026.06.03 | ₩68,214 | ₩68,267 | ₩67,638 | ₩67,799 | -0.61% | 70.4만 |
|---|
| 2026.06.02 | ₩67,866 | ₩68,160 | ₩67,692 | ₩68,026 | +0.24% | 95.6만 |
|---|
| 2026.06.01 | ₩68,026 | ₩68,187 | ₩67,544 | ₩67,933 | -0.14% | 98.5만 |
|---|
| 2026.05.29 | ₩68,187 | ₩68,305 | ₩67,785 | ₩68,053 | -0.20% | 165.2만 |
|---|
| 2026.05.28 | ₩67,946 | ₩68,067 | ₩67,504 | ₩68,013 | +0.10% | 892.6만 |
|---|
| 2026.05.27 | ₩67,906 | ₩67,906 | ₩67,424 | ₩67,745 | -0.24% | 28.1만 |
|---|
| 2026.05.26 | ₩67,357 | ₩67,846 | ₩67,250 | ₩67,665 | +0.46% | 30.4만 |
|---|
| 2026.05.22 | ₩66,862 | ₩66,929 | ₩66,447 | ₩66,487 | -0.56% | 32.7만 |
|---|
| 2026.05.21 | ₩65,804 | ₩66,654 | ₩65,804 | ₩66,567 | +1.16% | 38만 |
|---|
| 2026.05.20 | ₩65,884 | ₩66,259 | ₩65,704 | ₩66,112 | +0.35% | 28.1만 |
|---|
| 2026.05.19 | ₩65,443 | ₩65,978 | ₩64,793 | ₩65,496 | +0.08% | 32.5만 |
|---|
| 2026.05.18 | ₩66,500 | ₩66,540 | ₩65,402 | ₩65,844 | -0.99% | 33.7만 |
|---|
| 2026.05.15 | ₩66,554 | ₩66,864 | ₩66,273 | ₩66,393 | -0.24% | 27.7만 |
|---|
| 2026.05.14 | ₩67,143 | ₩67,719 | ₩67,042 | ₩67,585 | +0.66% | 37.8만 |
|---|
| 2026.05.13 | ₩66,942 | ₩67,384 | ₩66,301 | ₩67,116 | +0.26% | 31.2만 |
|---|
| 2026.05.12 | ₩66,768 | ₩66,768 | ₩65,631 | ₩66,634 | -0.20% | 29.9만 |
|---|
| 2026.05.11 | ₩66,728 | ₩67,350 | ₩66,728 | ₩67,210 | +0.72% | 164.9만 |
|---|
| 2026.05.08 | ₩65,978 | ₩66,627 | ₩65,961 | ₩66,500 | +0.79% | 26.4만 |
|---|
| 2026.05.07 | ₩66,152 | ₩66,152 | ₩65,228 | ₩65,469 | -1.03% | 32.8만 |
|---|
| 2026.05.06 | ₩65,409 | ₩66,052 | ₩65,172 | ₩66,032 | +0.95% | 26.5만 |
|---|
| 2026.05.05 | ₩64,612 | ₩65,108 | ₩64,600 | ₩64,840 | +0.35% | 33.3만 |
|---|
| 2026.05.04 | ₩63,970 | ₩64,341 | ₩63,608 | ₩63,864 | -0.17% | 30.6만 |
|---|
| 2026.05.01 | ₩63,782 | ₩64,171 | ₩63,702 | ₩63,956 | +0.27% | 35.9만 |
|---|
| 2026.04.30 | ₩63,220 | ₩63,595 | ₩62,551 | ₩63,474 | +0.40% | 37.2만 |
|---|
| 2026.04.29 | ₩62,805 | ₩62,872 | ₩62,435 | ₩62,765 | -0.06% | 38.1만 |
|---|
| 2026.04.28 | ₩62,323 | ₩62,544 | ₩61,881 | ₩62,350 | +0.04% | 26.5만 |
|---|
| 2026.04.27 | ₩62,856 | ₩62,946 | ₩62,577 | ₩62,939 | +0.13% | 31.2만 |
|---|
| 2026.04.24 | ₩62,350 | ₩62,765 | ₩62,082 | ₩62,711 | +0.58% | 22만 |
|---|
| 2026.04.23 | ₩61,480 | ₩62,189 | ₩61,131 | ₩61,680 | +0.33% | 31.4만 |
|---|
| 2026.04.22 | ₩61,694 | ₩61,781 | ₩61,205 | ₩61,573 | -0.20% | 32.5만 |
|---|
| 2026.04.21 | ₩62,028 | ₩62,028 | ₩61,024 | ₩61,158 | -1.40% | 44.5만 |
|---|
| 2026.04.20 | ₩61,948 | ₩61,948 | ₩61,252 | ₩61,613 | -0.54% | 30.6만 |
|---|
| 2026.04.17 | ₩61,640 | ₩62,069 | ₩61,587 | ₩61,895 | +0.41% | 49.6만 |
|---|
| 2026.04.16 | ₩61,011 | ₩61,098 | ₩60,502 | ₩61,051 | +0.07% | 57.7만 |
|---|
| 2026.04.15 | ₩60,596 | ₩60,824 | ₩60,315 | ₩60,824 | +0.38% | 53만 |
|---|
| 2026.04.14 | ₩59,993 | ₩60,529 | ₩59,860 | ₩60,516 | +0.87% | 64.8만 |
|---|
| 2026.04.13 | ₩59,029 | ₩59,752 | ₩58,929 | ₩59,752 | +1.22% | 48.1만 |
|---|
| 2026.04.10 | ₩59,163 | ₩59,364 | ₩58,929 | ₩59,163 | 0.00% | 42.1만 |
|---|
| 2026.04.09 | ₩58,722 | ₩59,063 | ₩58,373 | ₩58,963 | +0.41% | 53.4만 |
|---|
| 2026.04.08 | ₩58,722 | ₩58,802 | ₩58,065 | ₩58,614 | -0.18% | 71.7만 |
|---|
| 2026.04.07 | ₩56,459 | ₩56,767 | ₩55,997 | ₩56,767 | +0.55% | 51.8만 |
|---|
| 2026.04.06 | ₩56,512 | ₩56,579 | ₩56,265 | ₩56,526 | +0.02% | 47.2만 |
|---|
| 2026.04.02 | ₩54,973 | ₩56,376 | ₩54,825 | ₩56,231 | +2.29% | 51.7만 |
|---|
| 2026.04.01 | ₩55,535 | ₩56,205 | ₩55,508 | ₩55,870 | +0.60% | 79.8만 |
|---|
| 2026.03.31 | ₩53,875 | ₩55,053 | ₩53,748 | ₩54,973 | +2.04% | 34.8만 |
|---|
| 2026.03.30 | ₩54,397 | ₩54,397 | ₩52,884 | ₩53,109 | -2.37% | 72.4만 |
|---|
| 2026.03.27 | ₩54,437 | ₩54,518 | ₩53,674 | ₩53,781 | -1.21% | 257.1만 |
|---|
| 2026.03.26 | ₩55,776 | ₩55,776 | ₩54,598 | ₩54,609 | -2.09% | 49.6만 |
|---|
| 2026.03.25 | ₩56,472 | ₩56,526 | ₩56,004 | ₩56,301 | -0.30% | 60.4만 |
|---|
| 2026.03.24 | ₩55,950 | ₩56,178 | ₩55,478 | ₩56,004 | +0.10% | 96.4만 |
|---|
| 2026.03.23 | ₩56,271 | ₩56,819 | ₩55,923 | ₩56,124 | -0.26% | 67.7만 |
|---|
| 2026.03.20 | ₩56,459 | ₩56,459 | ₩55,026 | ₩55,361 | -1.94% | 76.6만 |
|---|
| 2026.03.19 | ₩55,856 | ₩56,753 | ₩55,642 | ₩56,551 | +1.24% | 104.7만 |
|---|
| 2026.03.18 | ₩57,008 | ₩57,234 | ₩56,458 | ₩56,458 | -0.97% | 125.8만 |
|---|
| 2026.03.17 | ₩57,075 | ₩57,195 | ₩56,861 | ₩57,040 | -0.06% | 121.1만 |
|---|
| 2026.03.16 | ₩56,700 | ₩57,035 | ₩56,553 | ₩56,713 | +0.02% | 725.4만 |
|---|
| 2026.03.13 | ₩56,700 | ₩56,901 | ₩55,803 | ₩55,891 | -1.43% | 654.2만 |
|---|
| 2026.03.12 | ₩57,182 | ₩58,106 | ₩56,178 | ₩56,302 | -1.54% | 7510.6만 |
|---|
| 2026.03.11 | ₩57,021 | ₩57,021 | ₩56,727 | ₩56,973 | -0.08% | 2.9천 |
|---|
| 2026.03.10 | ₩57,503 | ₩57,557 | ₩56,980 | ₩56,980 | -0.91% | 1.3천 |
|---|
| 2026.03.09 | ₩55,682 | ₩57,075 | ₩55,401 | ₩57,053 | +2.46% | 14만 |
|---|
| 2026.03.06 | ₩56,445 | ₩56,499 | ₩56,130 | ₩56,130 | -0.56% | 1천 |
|---|
| 2026.03.05 | ₩57,476 | ₩57,476 | ₩56,660 | ₩57,130 | -0.60% | 900 |
|---|
| 2026.03.04 | ₩57,142 | ₩57,731 | ₩57,142 | ₩57,645 | +0.88% | 2.7천 |
|---|
| 2026.03.03 | ₩56,727 | ₩57,222 | ₩56,164 | ₩56,961 | +0.41% | 3.9천 |
|---|
| 2026.03.02 | ₩57,570 | ₩58,033 | ₩57,570 | ₩58,033 | +0.80% | 900 |
|---|
| 2026.02.27 | ₩57,878 | ₩57,910 | ₩57,664 | ₩57,910 | +0.06% | 4.2천 |
|---|
| 2026.02.26 | ₩57,744 | ₩58,199 | ₩57,744 | ₩58,144 | +0.69% | 9.2천 |
|---|
| 2026.02.25 | ₩58,507 | ₩58,507 | ₩58,414 | ₩58,446 | -0.11% | 2.2천 |
|---|
| 2026.02.24 | ₩57,329 | ₩57,794 | ₩57,329 | ₩57,794 | +0.81% | 600 |
|---|
| 2026.02.23 | ₩58,199 | ₩58,199 | ₩57,343 | ₩57,397 | -1.38% | 3.2천 |
|---|
| 2026.02.20 | ₩57,624 | ₩58,300 | ₩57,624 | ₩58,177 | +0.96% | 3.9천 |
|---|
| 2026.02.19 | ₩57,396 | ₩57,610 | ₩57,336 | ₩57,585 | +0.33% | 1.4만 |
|---|
| 2026.02.18 | ₩57,302 | ₩57,932 | ₩57,289 | ₩57,704 | +0.70% | 1.1만 |
|---|
| 2026.02.17 | ₩56,820 | ₩57,356 | ₩56,620 | ₩57,096 | +0.49% | 1.3만 |
|---|
| 2026.02.13 | ₩57,035 | ₩57,356 | ₩56,968 | ₩57,115 | +0.14% | 1.1만 |
|---|
| 2026.02.12 | ₩58,387 | ₩58,387 | ₩56,919 | ₩56,919 | -2.51% | 4.9천 |
|---|
| 2026.02.11 | ₩57,945 | ₩58,226 | ₩57,945 | ₩58,100 | +0.27% | 2.4천 |
|---|
| 2026.02.10 | ₩58,306 | ₩58,466 | ₩58,083 | ₩58,083 | -0.38% | 8.4천 |
|---|
| 2026.02.09 | ₩58,159 | ₩58,681 | ₩58,159 | ₩58,436 | +0.48% | 1.8천 |
|---|
| 2026.02.06 | ₩57,503 | ₩57,905 | ₩57,168 | ₩57,898 | +0.69% | 4.2천 |
|---|
| 2026.02.05 | ₩57,302 | ₩57,302 | ₩56,579 | ₩56,834 | -0.82% | 9.5천 |
|---|
| 2026.02.04 | ₩58,186 | ₩58,186 | ₩56,807 | ₩57,209 | -1.68% | 1.8만 |
|---|
| 2026.02.03 | ₩58,641 | ₩58,708 | ₩58,132 | ₩58,367 | -0.47% | 1.5만 |
|---|
| 2026.02.02 | ₩58,541 | ₩59,161 | ₩58,541 | ₩58,980 | +0.75% | 3.7천 |
|---|
| 2026.01.30 | ₩58,909 | ₩58,909 | ₩57,945 | ₩58,154 | -1.28% | 4.3천 |
|---|
| 2026.01.29 | ₩58,387 | ₩59,182 | ₩58,306 | ₩59,182 | +1.36% | 3.2천 |
|---|
| 2026.01.28 | ₩59,096 | ₩59,230 | ₩58,983 | ₩59,149 | +0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩58,735 | ₩58,788 | ₩58,696 | ₩58,696 | -0.07% | 1천 |
|---|
| 2026.01.26 | ₩58,388 | ₩58,481 | ₩58,360 | ₩58,360 | -0.05% | 4.4천 |
|---|
| 2026.01.23 | ₩58,079 | ₩58,286 | ₩58,025 | ₩58,104 | +0.04% | 4.3천 |
|---|
| 2026.01.22 | ₩58,119 | ₩58,347 | ₩58,118 | ₩58,232 | +0.19% | 14.7만 |
|---|
| 2026.01.21 | ₩57,383 | ₩57,863 | ₩57,383 | ₩57,784 | +0.70% | 7천 |
|---|
| 2026.01.20 | ₩57,637 | ₩57,917 | ₩57,142 | ₩57,201 | -0.76% | 7.1천 |
|---|
| 2026.01.16 | ₩58,708 | ₩58,708 | ₩58,281 | ₩58,281 | -0.73% | 1.5만 |
|---|
| 2026.01.15 | ₩58,373 | ₩58,752 | ₩58,331 | ₩58,331 | -0.07% | 2.2천 |
|---|
| 2026.01.14 | ₩58,481 | ₩58,481 | ₩57,630 | ₩57,991 | -0.84% | 9.8천 |
|---|
| 2026.01.13 | ₩58,802 | ₩58,802 | ₩58,347 | ₩58,462 | -0.58% | 1.9천 |
|---|
| 2026.01.12 | ₩58,240 | ₩58,561 | ₩58,123 | ₩58,514 | +0.47% | 1.2만 |
|---|
| 2026.01.09 | ₩58,012 | ₩58,415 | ₩58,012 | ₩58,385 | +0.64% | 4.2천 |
|---|
| 2026.01.08 | ₩58,561 | ₩58,561 | ₩57,610 | ₩57,716 | -1.44% | 3.6천 |
|---|
| 2026.01.07 | ₩58,454 | ₩58,655 | ₩58,345 | ₩58,345 | -0.19% | 2.7천 |
|---|
| 2026.01.06 | ₩57,957 | ₩58,547 | ₩57,945 | ₩58,515 | +0.96% | 6.3천 |
|---|
| 2026.01.05 | ₩57,401 | ₩57,824 | ₩57,401 | ₩57,668 | +0.46% | 8천 |
|---|
| 2026.01.02 | ₩57,302 | ₩57,302 | ₩56,745 | ₩57,033 | -0.47% | 4.2천 |
|---|
| 2025.12.31 | ₩57,302 | ₩57,302 | ₩56,711 | ₩56,711 | -1.03% | 4.6만 |
|---|
| 2025.12.30 | ₩57,329 | ₩57,423 | ₩57,281 | ₩57,304 | -0.04% | 2.2만 |
|---|
| 2025.12.29 | ₩57,302 | ₩57,356 | ₩57,144 | ₩57,308 | +0.01% | 7.8천 |
|---|
| 2025.12.26 | ₩57,530 | ₩57,530 | ₩57,392 | ₩57,496 | -0.06% | 9.6천 |
|---|
| 2025.12.24 | ₩57,343 | ₩57,470 | ₩57,343 | ₩57,420 | +0.14% | 400 |
|---|
| 2025.12.23 | ₩56,941 | ₩57,222 | ₩56,941 | ₩57,198 | +0.45% | 4.5천 |
|---|
| 2025.12.22 | ₩56,820 | ₩56,847 | ₩56,660 | ₩56,839 | +0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩56,191 | ₩56,432 | ₩56,178 | ₩56,371 | +0.32% | 1.7천 |
|---|
| 2025.12.18 | ₩55,640 | ₩55,640 | ₩55,471 | ₩55,471 | -0.30% | 1.3천 |
|---|
| 2025.12.17 | ₩55,482 | ₩55,482 | ₩54,678 | ₩54,678 | -1.45% | 7.7천 |
|---|
| 2025.12.16 | ₩55,133 | ₩55,344 | ₩55,040 | ₩55,344 | +0.38% | 700 |
|---|
| 2025.12.15 | ₩55,870 | ₩55,870 | ₩55,495 | ₩55,495 | -0.67% | 4.7만 |
|---|
| 2025.12.12 | ₩56,820 | ₩56,874 | ₩55,810 | ₩55,810 | -1.78% | 73.9만 |
|---|
| 2025.12.11 | ₩57,088 | ₩57,095 | ₩57,088 | ₩57,091 | +0.00% | 3천 |
|---|
| 2025.12.10 | ₩56,057 | ₩56,633 | ₩56,057 | ₩56,516 | +0.82% | 3.2천 |
|---|
| 2025.12.09 | ₩56,004 | ₩56,004 | ₩56,004 | ₩56,004 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩56,231 | ₩56,231 | ₩55,883 | ₩55,982 | -0.44% | 800 |
|---|
| 2025.12.05 | ₩56,176 | ₩56,176 | ₩56,030 | ₩56,080 | -0.17% | 60만 |
|---|
| 2025.12.04 | ₩55,763 | ₩55,910 | ₩55,763 | ₩55,814 | +0.09% | 900 |
|---|
| 2025.12.03 | ₩55,830 | ₩55,964 | ₩55,830 | ₩55,832 | +0.00% | 4천 |
|---|
| 2025.12.02 | ₩56,332 | ₩56,445 | ₩56,028 | ₩56,028 | -0.54% | 700 |
|---|
| 2025.12.01 | ₩56,044 | ₩56,205 | ₩56,017 | ₩56,020 | -0.04% | 3천 |
|---|
| 2025.11.28 | ₩56,124 | ₩56,316 | ₩56,124 | ₩56,316 | +0.34% | 23.8만 |
|---|
| 2025.11.26 | ₩56,178 | ₩56,178 | ₩55,945 | ₩55,945 | -0.41% | 400 |
|---|
| 2025.11.25 | ₩54,692 | ₩55,478 | ₩54,692 | ₩55,478 | +1.44% | 500 |
|---|
| 2025.11.24 | ₩54,491 | ₩54,736 | ₩54,491 | ₩54,736 | +0.45% | 1천 |
|---|
| 2025.11.21 | ₩53,023 | ₩53,527 | ₩53,023 | ₩53,373 | +0.66% | 9.3천 |
|---|
| 2025.11.20 | ₩53,754 | ₩53,754 | ₩52,857 | ₩52,857 | -1.67% | 3.2천 |
|---|
| 2025.11.19 | ₩54,384 | ₩54,384 | ₩53,841 | ₩54,032 | -0.65% | 1.2천 |
|---|
| 2025.11.18 | ₩53,567 | ₩54,143 | ₩53,567 | ₩53,875 | +0.57% | 5.7천 |
|---|
| 2025.11.17 | ₩55,160 | ₩55,314 | ₩54,297 | ₩54,495 | -1.21% | 8.5천 |
|---|
| 2025.11.14 | ₩54,906 | ₩55,187 | ₩54,665 | ₩55,025 | +0.22% | 58.6만 |
|---|
| 2025.11.13 | ₩55,977 | ₩55,977 | ₩55,066 | ₩55,097 | -1.57% | 2천 |
|---|
| 2025.11.12 | ₩56,231 | ₩56,238 | ₩56,178 | ₩56,178 | -0.10% | 700 |
|---|
| 2025.11.11 | ₩55,950 | ₩56,184 | ₩55,950 | ₩56,184 | +0.42% | 1.7천 |
|---|
| 2025.11.10 | ₩56,017 | ₩56,352 | ₩56,017 | ₩56,332 | +0.56% | 3.8만 |
|---|
| 2025.11.07 | ₩54,558 | ₩55,202 | ₩54,196 | ₩55,202 | +1.18% | 7.3천 |
|---|
| 2025.11.06 | ₩55,093 | ₩55,135 | ₩55,093 | ₩55,135 | +0.08% | 400 |
|---|
| 2025.11.05 | ₩55,736 | ₩55,736 | ₩55,542 | ₩55,542 | -0.35% | 100 |
|---|
| 2025.11.04 | ₩54,906 | ₩55,562 | ₩54,906 | ₩55,058 | +0.28% | 600 |
|---|
| 2025.11.03 | ₩56,205 | ₩56,205 | ₩55,815 | ₩55,815 | -0.69% | 5.2천 |
|---|
| 2025.10.31 | ₩56,084 | ₩56,084 | ₩55,656 | ₩55,656 | -0.76% | 800 |
|---|
| 2025.10.30 | ₩55,856 | ₩55,856 | ₩55,199 | ₩55,199 | -1.18% | 500 |
|---|
| 2025.10.29 | ₩55,870 | ₩55,870 | ₩55,562 | ₩55,686 | -0.33% | 3.8천 |
|---|
| 2025.10.28 | ₩55,669 | ₩55,669 | ₩55,532 | ₩55,532 | -0.25% | 200 |
|---|
| 2025.10.27 | ₩55,307 | ₩55,397 | ₩55,307 | ₩55,397 | +0.16% | 700 |
|---|
| 2025.10.24 | ₩54,718 | ₩54,718 | ₩54,629 | ₩54,629 | -0.16% | 300 |
|---|
| 2025.10.23 | ₩53,875 | ₩53,942 | ₩53,868 | ₩53,910 | +0.06% | 2.9천 |
|---|
| 2025.10.22 | ₩53,754 | ₩53,754 | ₩53,192 | ₩53,282 | -0.88% | 700 |
|---|
| 2025.10.21 | ₩53,586 | ₩53,586 | ₩53,586 | ₩53,586 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,532 | ₩53,532 | ₩53,532 | ₩53,532 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩53,064 | ₩53,064 | ₩53,064 | ₩53,064 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩52,823 | ₩52,823 | ₩52,823 | ₩52,823 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩53,001 | ₩53,001 | ₩53,001 | ₩53,001 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩52,817 | ₩52,817 | ₩52,746 | ₩52,746 | -0.13% | 300 |
|---|
| 2025.10.13 | ₩52,737 | ₩52,882 | ₩52,737 | ₩52,882 | +0.27% | 300 |
|---|
| 2025.10.10 | ₩52,469 | ₩52,571 | ₩52,031 | ₩52,031 | -0.83% | 1천 |
|---|