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 | ₩67,341 | ₩67,555 | ₩67,032 | ₩67,475 | +0.20% | 103.2만 |
| 2026.10.08 | ₩67,247 | ₩67,301 | ₩66,576 | ₩66,885 | -0.54% | 123.4만 |
| 2026.10.07 | ₩67,314 | ₩67,502 | ₩67,019 | ₩67,394 | +0.12% | 143.7만 |
| 2026.10.06 | ₩67,569 | ₩67,826 | ₩67,368 | ₩67,703 | +0.20% | 95만 |
| 2026.10.05 | ₩66,670 | ₩67,408 | ₩66,670 | ₩67,193 | +0.78% | 110만 |
| 2026.10.02 | ₩66,952 | ₩66,979 | ₩66,476 | ₩66,683 | -0.40% | 144.1만 |
| 2026.10.01 | ₩65,919 | ₩66,335 | ₩65,412 | ₩66,241 | +0.49% | 297.4만 |
| 2026.09.30 | ₩66,080 | ₩66,241 | ₩65,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,677 |
| -0.61% |
| 119.6만 |
| 2026.09.29 | ₩66,066 | ₩66,066 | ₩65,530 | ₩65,825 | -0.37% | 199.2만 |
|---|
| 2026.09.28 | ₩66,201 | ₩66,201 | ₩65,490 | ₩65,664 | -0.81% | 152.2만 |
|---|
| 2026.09.25 | ₩66,509 | ₩66,657 | ₩66,167 | ₩66,509 | 0.00% | 258.5만 |
|---|
| 2026.09.24 | ₩65,932 | ₩66,469 | ₩65,838 | ₩66,348 | +0.63% | 366만 |
|---|
| 2026.09.23 | ₩66,865 | ₩66,938 | ₩66,187 | ₩66,294 | -0.85% | 450.4만 |
|---|
| 2026.09.22 | ₩66,938 | ₩67,193 | ₩66,858 | ₩66,925 | -0.02% | 4002.4만 |
|---|
| 2026.09.21 | ₩66,254 | ₩66,891 | ₩66,201 | ₩66,791 | +0.81% | 34.2만 |
|---|
| 2026.09.18 | ₩65,664 | ₩65,684 | ₩65,235 | ₩65,664 | 0.00% | 33.2만 |
|---|
| 2026.09.17 | ₩65,838 | ₩65,838 | ₩65,380 | ₩65,503 | -0.51% | 32.7만 |
|---|
| 2026.09.16 | ₩65,329 | ₩65,557 | ₩64,416 | ₩64,873 | -0.70% | 41.4만 |
|---|
| 2026.09.15 | ₩65,329 | ₩65,329 | ₩64,712 | ₩64,926 | -0.62% | 37만 |
|---|
| 2026.09.14 | ₩65,288 | ₩65,557 | ₩65,047 | ₩65,221 | -0.10% | 59.2만 |
|---|
| 2026.09.11 | ₩66,120 | ₩66,308 | ₩66,053 | ₩66,080 | -0.06% | 30.6만 |
|---|
| 2026.09.10 | ₩65,812 | ₩65,879 | ₩65,401 | ₩65,463 | -0.53% | 32.8만 |
|---|
| 2026.09.09 | ₩66,388 | ₩66,536 | ₩66,187 | ₩66,268 | -0.18% | 31.4만 |
|---|
| 2026.09.08 | ₩66,831 | ₩66,844 | ₩66,455 | ₩66,536 | -0.44% | 36.5만 |
|---|
| 2026.09.04 | ₩66,683 | ₩66,938 | ₩66,663 | ₩66,898 | +0.32% | 37.8만 |
|---|
| 2026.09.03 | ₩66,375 | ₩66,804 | ₩66,120 | ₩66,630 | +0.38% | 39.8만 |
|---|
| 2026.09.02 | ₩65,664 | ₩66,199 | ₩65,664 | ₩66,053 | +0.59% | 32.9만 |
|---|
| 2026.09.01 | ₩65,476 | ₩65,852 | ₩65,409 | ₩65,557 | +0.12% | 44만 |
|---|
| 2026.08.31 | ₩66,187 | ₩66,187 | ₩65,718 | ₩65,973 | -0.32% | 34.1만 |
|---|
| 2026.08.28 | ₩66,616 | ₩66,925 | ₩66,174 | ₩66,268 | -0.52% | 33.4만 |
|---|
| 2026.08.27 | ₩66,482 | ₩66,616 | ₩66,203 | ₩66,523 | +0.06% | 36.9만 |
|---|
| 2026.08.26 | ₩66,147 | ₩66,355 | ₩66,019 | ₩66,241 | +0.14% | 32.3만 |
|---|
| 2026.08.25 | ₩65,973 | ₩66,160 | ₩65,711 | ₩66,133 | +0.24% | 37.5만 |
|---|
| 2026.08.24 | ₩65,758 | ₩65,758 | ₩65,258 | ₩65,570 | -0.29% | 35.5만 |
|---|
| 2026.08.21 | ₩66,107 | ₩66,107 | ₩65,758 | ₩65,892 | -0.32% | 40만 |
|---|
| 2026.08.20 | ₩66,187 | ₩66,321 | ₩65,664 | ₩65,758 | -0.65% | 52만 |
|---|
| 2026.08.19 | ₩67,059 | ₩67,166 | ₩66,315 | ₩66,348 | -1.06% | 39.1만 |
|---|
| 2026.08.18 | ₩67,327 | ₩67,341 | ₩66,724 | ₩66,804 | -0.78% | 32.7만 |
|---|
| 2026.08.17 | ₩68,320 | ₩68,320 | ₩67,918 | ₩67,971 | -0.51% | 49.4만 |
|---|
| 2026.08.14 | ₩68,025 | ₩68,252 | ₩67,826 | ₩68,038 | +0.02% | 47.1만 |
|---|
| 2026.08.13 | ₩67,596 | ₩68,158 | ₩67,596 | ₩67,904 | +0.46% | 56.4만 |
|---|
| 2026.08.12 | ₩67,851 | ₩68,052 | ₩67,301 | ₩67,327 | -0.77% | 29만 |
|---|
| 2026.08.11 | ₩67,435 | ₩67,549 | ₩67,086 | ₩67,153 | -0.42% | 35.1만 |
|---|
| 2026.08.10 | ₩67,435 | ₩67,636 | ₩67,208 | ₩67,287 | -0.22% | 31.5만 |
|---|
| 2026.08.07 | ₩67,757 | ₩67,757 | ₩67,113 | ₩67,408 | -0.51% | 37.5만 |
|---|
| 2026.08.06 | ₩67,435 | ₩67,911 | ₩67,193 | ₩67,314 | -0.18% | 35.3만 |
|---|
| 2026.08.05 | ₩67,985 | ₩68,441 | ₩67,529 | ₩67,555 | -0.63% | 34.4만 |
|---|
| 2026.08.04 | ₩67,059 | ₩68,199 | ₩67,059 | ₩67,958 | +1.34% | 32.4만 |
|---|
| 2026.08.03 | ₩65,342 | ₩66,670 | ₩65,208 | ₩66,536 | +1.83% | 35만 |
|---|
| 2026.07.31 | ₩65,208 | ₩65,664 | ₩64,530 | ₩65,262 | +0.08% | 41.5만 |
|---|
| 2026.07.30 | ₩63,451 | ₩64,497 | ₩63,303 | ₩64,403 | +1.50% | 36.1만 |
|---|
| 2026.07.29 | ₩63,907 | ₩64,175 | ₩62,673 | ₩62,740 | -1.83% | 38만 |
|---|
| 2026.07.28 | ₩63,853 | ₩64,148 | ₩63,209 | ₩64,014 | +0.25% | 43.7만 |
|---|
| 2026.07.27 | ₩65,248 | ₩65,262 | ₩63,833 | ₩64,376 | -1.34% | 26.3만 |
|---|
| 2026.07.24 | ₩65,342 | ₩65,432 | ₩64,571 | ₩64,698 | -0.99% | 43만 |
|---|
| 2026.07.23 | ₩65,262 | ₩65,734 | ₩64,940 | ₩65,369 | +0.16% | 31.8만 |
|---|
| 2026.07.22 | ₩66,093 | ₩66,375 | ₩66,006 | ₩66,040 | -0.08% | 31.2만 |
|---|
| 2026.07.21 | ₩65,758 | ₩66,362 | ₩65,651 | ₩66,321 | +0.86% | 40.6만 |
|---|
| 2026.07.20 | ₩65,476 | ₩65,704 | ₩64,926 | ₩65,007 | -0.72% | 41.2만 |
|---|
| 2026.07.17 | ₩64,644 | ₩65,423 | ₩64,155 | ₩64,913 | +0.42% | 47.2만 |
|---|
| 2026.07.16 | ₩66,174 | ₩66,268 | ₩65,221 | ₩65,463 | -1.07% | 36.7만 |
|---|
| 2026.07.15 | ₩66,979 | ₩66,979 | ₩65,999 | ₩66,482 | -0.74% | 38.2만 |
|---|
| 2026.07.14 | ₩66,925 | ₩66,952 | ₩66,516 | ₩66,804 | -0.18% | 39만 |
|---|
| 2026.07.13 | ₩66,791 | ₩66,831 | ₩66,201 | ₩66,321 | -0.70% | 31.5만 |
|---|
| 2026.07.10 | ₩66,938 | ₩67,247 | ₩66,523 | ₩67,207 | +0.40% | 39.7만 |
|---|
| 2026.07.09 | ₩66,590 | ₩66,981 | ₩66,509 | ₩66,885 | +0.44% | 58.3만 |
|---|
| 2026.07.08 | ₩65,704 | ₩66,214 | ₩65,329 | ₩66,187 | +0.73% | 37.3만 |
|---|
| 2026.07.07 | ₩66,496 | ₩66,496 | ₩65,637 | ₩66,080 | -0.63% | 33.7만 |
|---|
| 2026.07.06 | ₩66,710 | ₩67,079 | ₩66,710 | ₩66,912 | +0.30% | 37.5만 |
|---|
| 2026.07.02 | ₩67,394 | ₩67,488 | ₩65,838 | ₩66,268 | -1.67% | 37.9만 |
|---|
| 2026.07.01 | ₩67,462 | ₩67,810 | ₩67,032 | ₩67,260 | -0.30% | 57만 |
|---|
| 2026.06.30 | ₩67,220 | ₩67,730 | ₩67,153 | ₩67,569 | +0.52% | 50.4만 |
|---|
| 2026.06.29 | ₩66,429 | ₩66,979 | ₩65,744 | ₩66,965 | +0.81% | 32.8만 |
|---|
| 2026.06.26 | ₩65,879 | ₩66,523 | ₩65,597 | ₩65,892 | +0.02% | 33.4만 |
|---|
| 2026.06.25 | ₩67,153 | ₩67,166 | ₩66,040 | ₩66,496 | -0.98% | 45.7만 |
|---|
| 2026.06.24 | ₩66,388 | ₩66,898 | ₩65,812 | ₩66,147 | -0.36% | 42.5만 |
|---|
| 2026.06.23 | ₩66,053 | ₩66,885 | ₩65,966 | ₩66,268 | +0.32% | 78.3만 |
|---|
| 2026.06.22 | ₩67,824 | ₩67,904 | ₩67,153 | ₩67,408 | -0.61% | 62.8만 |
|---|
| 2026.06.18 | ₩67,529 | ₩67,569 | ₩67,036 | ₩67,475 | -0.08% | 61.3만 |
|---|
| 2026.06.17 | ₩67,408 | ₩67,462 | ₩66,294 | ₩66,388 | -1.51% | 84.8만 |
|---|
| 2026.06.16 | ₩67,770 | ₩67,957 | ₩67,140 | ₩67,153 | -0.91% | 61.1만 |
|---|
| 2026.06.15 | ₩67,341 | ₩67,743 | ₩67,341 | ₩67,690 | +0.52% | 64.3만 |
|---|
| 2026.06.12 | ₩66,080 | ₩66,437 | ₩65,691 | ₩66,080 | 0.00% | 53.2만 |
|---|
| 2026.06.11 | ₩64,765 | ₩65,932 | ₩64,376 | ₩65,825 | +1.64% | 94.6만 |
|---|
| 2026.06.10 | ₩65,074 | ₩65,657 | ₩64,255 | ₩64,296 | -1.20% | 108.6만 |
|---|
| 2026.06.09 | ₩66,201 | ₩66,388 | ₩63,782 | ₩65,557 | -0.97% | 94.2만 |
|---|
| 2026.06.08 | ₩66,187 | ₩66,187 | ₩65,490 | ₩65,597 | -0.89% | 63.6만 |
|---|
| 2026.06.05 | ₩66,985 | ₩67,005 | ₩65,181 | ₩65,355 | -2.43% | 41.8만 |
|---|
| 2026.06.04 | ₩67,287 | ₩67,797 | ₩67,012 | ₩67,542 | +0.38% | 73.3만 |
|---|
| 2026.06.03 | ₩68,347 | ₩68,401 | ₩67,770 | ₩67,931 | -0.61% | 70.4만 |
|---|
| 2026.06.02 | ₩67,998 | ₩68,293 | ₩67,824 | ₩68,159 | +0.24% | 95.6만 |
|---|
| 2026.06.01 | ₩68,159 | ₩68,320 | ₩67,676 | ₩68,065 | -0.14% | 98.5만 |
|---|
| 2026.05.29 | ₩68,320 | ₩68,438 | ₩67,918 | ₩68,186 | -0.20% | 165.2만 |
|---|
| 2026.05.28 | ₩68,079 | ₩68,199 | ₩67,636 | ₩68,146 | +0.10% | 892.6만 |
|---|
| 2026.05.27 | ₩68,038 | ₩68,038 | ₩67,555 | ₩67,877 | -0.24% | 28.1만 |
|---|
| 2026.05.26 | ₩67,488 | ₩67,978 | ₩67,381 | ₩67,797 | +0.46% | 30.4만 |
|---|
| 2026.05.22 | ₩66,992 | ₩67,059 | ₩66,576 | ₩66,616 | -0.56% | 32.7만 |
|---|
| 2026.05.21 | ₩65,932 | ₩66,784 | ₩65,932 | ₩66,697 | +1.16% | 38만 |
|---|
| 2026.05.20 | ₩66,013 | ₩66,388 | ₩65,832 | ₩66,241 | +0.35% | 28.1만 |
|---|
| 2026.05.19 | ₩65,570 | ₩66,107 | ₩64,919 | ₩65,624 | +0.08% | 32.5만 |
|---|
| 2026.05.18 | ₩66,630 | ₩66,670 | ₩65,530 | ₩65,973 | -0.99% | 33.7만 |
|---|
| 2026.05.15 | ₩66,683 | ₩66,995 | ₩66,402 | ₩66,523 | -0.24% | 27.7만 |
|---|
| 2026.05.14 | ₩67,274 | ₩67,851 | ₩67,173 | ₩67,716 | +0.66% | 37.8만 |
|---|
| 2026.05.13 | ₩67,073 | ₩67,515 | ₩66,430 | ₩67,247 | +0.26% | 31.2만 |
|---|
| 2026.05.12 | ₩66,898 | ₩66,898 | ₩65,759 | ₩66,764 | -0.20% | 29.9만 |
|---|
| 2026.05.11 | ₩66,858 | ₩67,482 | ₩66,858 | ₩67,341 | +0.72% | 164.9만 |
|---|
| 2026.05.08 | ₩66,107 | ₩66,757 | ₩66,089 | ₩66,630 | +0.79% | 26.4만 |
|---|
| 2026.05.07 | ₩66,281 | ₩66,281 | ₩65,355 | ₩65,597 | -1.03% | 32.8만 |
|---|
| 2026.05.06 | ₩65,537 | ₩66,180 | ₩65,299 | ₩66,160 | +0.95% | 26.5만 |
|---|
| 2026.05.05 | ₩64,738 | ₩65,235 | ₩64,726 | ₩64,966 | +0.35% | 33.3만 |
|---|
| 2026.05.04 | ₩64,094 | ₩64,466 | ₩63,732 | ₩63,989 | -0.17% | 30.6만 |
|---|
| 2026.05.01 | ₩63,907 | ₩64,296 | ₩63,826 | ₩64,081 | +0.27% | 35.9만 |
|---|
| 2026.04.30 | ₩63,343 | ₩63,719 | ₩62,673 | ₩63,598 | +0.40% | 37.2만 |
|---|
| 2026.04.29 | ₩62,927 | ₩62,994 | ₩62,557 | ₩62,887 | -0.06% | 38.1만 |
|---|
| 2026.04.28 | ₩62,444 | ₩62,666 | ₩62,002 | ₩62,471 | +0.04% | 26.5만 |
|---|
| 2026.04.27 | ₩62,978 | ₩63,068 | ₩62,699 | ₩63,062 | +0.13% | 31.2만 |
|---|
| 2026.04.24 | ₩62,471 | ₩62,887 | ₩62,203 | ₩62,834 | +0.58% | 22만 |
|---|
| 2026.04.23 | ₩61,599 | ₩62,310 | ₩61,251 | ₩61,801 | +0.33% | 31.4만 |
|---|
| 2026.04.22 | ₩61,814 | ₩61,901 | ₩61,324 | ₩61,693 | -0.20% | 32.5만 |
|---|
| 2026.04.21 | ₩62,149 | ₩62,149 | ₩61,143 | ₩61,277 | -1.40% | 44.5만 |
|---|
| 2026.04.20 | ₩62,069 | ₩62,069 | ₩61,371 | ₩61,734 | -0.54% | 30.6만 |
|---|
| 2026.04.17 | ₩61,760 | ₩62,190 | ₩61,707 | ₩62,015 | +0.41% | 49.6만 |
|---|
| 2026.04.16 | ₩61,130 | ₩61,217 | ₩60,620 | ₩61,170 | +0.07% | 57.7만 |
|---|
| 2026.04.15 | ₩60,714 | ₩60,942 | ₩60,432 | ₩60,942 | +0.38% | 53만 |
|---|
| 2026.04.14 | ₩60,110 | ₩60,647 | ₩59,976 | ₩60,634 | +0.87% | 64.8만 |
|---|
| 2026.04.13 | ₩59,145 | ₩59,869 | ₩59,044 | ₩59,869 | +1.22% | 48.1만 |
|---|
| 2026.04.10 | ₩59,279 | ₩59,480 | ₩59,044 | ₩59,279 | 0.00% | 42.1만 |
|---|
| 2026.04.09 | ₩58,836 | ₩59,178 | ₩58,487 | ₩59,077 | +0.41% | 53.4만 |
|---|
| 2026.04.08 | ₩58,836 | ₩58,916 | ₩58,179 | ₩58,729 | -0.18% | 71.7만 |
|---|
| 2026.04.07 | ₩56,569 | ₩56,877 | ₩56,106 | ₩56,877 | +0.55% | 51.8만 |
|---|
| 2026.04.06 | ₩56,623 | ₩56,690 | ₩56,374 | ₩56,636 | +0.02% | 47.2만 |
|---|
| 2026.04.02 | ₩55,080 | ₩56,486 | ₩54,932 | ₩56,341 | +2.29% | 51.7만 |
|---|
| 2026.04.01 | ₩55,643 | ₩56,314 | ₩55,617 | ₩55,979 | +0.60% | 79.8만 |
|---|
| 2026.03.31 | ₩53,980 | ₩55,160 | ₩53,853 | ₩55,080 | +2.04% | 34.8만 |
|---|
| 2026.03.30 | ₩54,503 | ₩54,503 | ₩52,987 | ₩53,213 | -2.37% | 72.4만 |
|---|
| 2026.03.27 | ₩54,543 | ₩54,624 | ₩53,779 | ₩53,886 | -1.21% | 257.1만 |
|---|
| 2026.03.26 | ₩55,885 | ₩55,885 | ₩54,704 | ₩54,715 | -2.09% | 49.6만 |
|---|
| 2026.03.25 | ₩56,582 | ₩56,636 | ₩56,113 | ₩56,411 | -0.30% | 60.4만 |
|---|
| 2026.03.24 | ₩56,059 | ₩56,287 | ₩55,586 | ₩56,113 | +0.10% | 96.4만 |
|---|
| 2026.03.23 | ₩56,381 | ₩56,930 | ₩56,032 | ₩56,234 | -0.26% | 67.7만 |
|---|
| 2026.03.20 | ₩56,569 | ₩56,569 | ₩55,134 | ₩55,469 | -1.94% | 76.6만 |
|---|
| 2026.03.19 | ₩55,965 | ₩56,864 | ₩55,751 | ₩56,662 | +1.24% | 104.7만 |
|---|
| 2026.03.18 | ₩57,119 | ₩57,346 | ₩56,568 | ₩56,568 | -0.97% | 125.8만 |
|---|
| 2026.03.17 | ₩57,186 | ₩57,307 | ₩56,971 | ₩57,151 | -0.06% | 121.1만 |
|---|
| 2026.03.16 | ₩56,810 | ₩57,146 | ₩56,663 | ₩56,824 | +0.02% | 725.4만 |
|---|
| 2026.03.13 | ₩56,810 | ₩57,012 | ₩55,912 | ₩56,000 | -1.43% | 654.2만 |
|---|
| 2026.03.12 | ₩57,293 | ₩58,219 | ₩56,287 | ₩56,412 | -1.54% | 7510.6만 |
|---|
| 2026.03.11 | ₩57,132 | ₩57,132 | ₩56,837 | ₩57,084 | -0.08% | 2.9천 |
|---|
| 2026.03.10 | ₩57,615 | ₩57,669 | ₩57,091 | ₩57,091 | -0.91% | 1.3천 |
|---|
| 2026.03.09 | ₩55,791 | ₩57,186 | ₩55,509 | ₩57,165 | +2.46% | 14만 |
|---|
| 2026.03.06 | ₩56,556 | ₩56,609 | ₩56,239 | ₩56,239 | -0.56% | 1천 |
|---|
| 2026.03.05 | ₩57,588 | ₩57,588 | ₩56,770 | ₩57,241 | -0.60% | 900 |
|---|
| 2026.03.04 | ₩57,253 | ₩57,843 | ₩57,253 | ₩57,757 | +0.88% | 2.7천 |
|---|
| 2026.03.03 | ₩56,837 | ₩57,334 | ₩56,274 | ₩57,072 | +0.41% | 3.9천 |
|---|
| 2026.03.02 | ₩57,682 | ₩58,146 | ₩57,682 | ₩58,146 | +0.80% | 900 |
|---|
| 2026.02.27 | ₩57,991 | ₩58,023 | ₩57,776 | ₩58,023 | +0.06% | 4.2천 |
|---|
| 2026.02.26 | ₩57,857 | ₩58,313 | ₩57,857 | ₩58,258 | +0.69% | 9.2천 |
|---|
| 2026.02.25 | ₩58,621 | ₩58,621 | ₩58,527 | ₩58,560 | -0.11% | 2.2천 |
|---|
| 2026.02.24 | ₩57,441 | ₩57,906 | ₩57,441 | ₩57,906 | +0.81% | 600 |
|---|
| 2026.02.23 | ₩58,313 | ₩58,313 | ₩57,454 | ₩57,509 | -1.38% | 3.2천 |
|---|
| 2026.02.20 | ₩57,736 | ₩58,413 | ₩57,736 | ₩58,290 | +0.96% | 3.9천 |
|---|
| 2026.02.19 | ₩57,508 | ₩57,723 | ₩57,448 | ₩57,697 | +0.33% | 1.4만 |
|---|
| 2026.02.18 | ₩57,414 | ₩58,045 | ₩57,401 | ₩57,816 | +0.70% | 1.1만 |
|---|
| 2026.02.17 | ₩56,931 | ₩57,468 | ₩56,730 | ₩57,207 | +0.49% | 1.3만 |
|---|
| 2026.02.13 | ₩57,146 | ₩57,468 | ₩57,079 | ₩57,226 | +0.14% | 1.1만 |
|---|
| 2026.02.12 | ₩58,501 | ₩58,501 | ₩57,030 | ₩57,030 | -2.51% | 4.9천 |
|---|
| 2026.02.11 | ₩58,058 | ₩58,340 | ₩58,058 | ₩58,214 | +0.27% | 2.4천 |
|---|
| 2026.02.10 | ₩58,420 | ₩58,580 | ₩58,196 | ₩58,196 | -0.38% | 8.4천 |
|---|
| 2026.02.09 | ₩58,273 | ₩58,796 | ₩58,273 | ₩58,550 | +0.48% | 1.8천 |
|---|
| 2026.02.06 | ₩57,615 | ₩58,018 | ₩57,280 | ₩58,011 | +0.69% | 4.2천 |
|---|
| 2026.02.05 | ₩57,414 | ₩57,414 | ₩56,690 | ₩56,945 | -0.82% | 9.5천 |
|---|
| 2026.02.04 | ₩58,299 | ₩58,299 | ₩56,918 | ₩57,320 | -1.68% | 1.8만 |
|---|
| 2026.02.03 | ₩58,756 | ₩58,823 | ₩58,246 | ₩58,481 | -0.47% | 1.5만 |
|---|
| 2026.02.02 | ₩58,655 | ₩59,276 | ₩58,655 | ₩59,095 | +0.75% | 3.7천 |
|---|
| 2026.01.30 | ₩59,024 | ₩59,024 | ₩58,058 | ₩58,267 | -1.28% | 4.3천 |
|---|
| 2026.01.29 | ₩58,501 | ₩59,297 | ₩58,420 | ₩59,297 | +1.36% | 3.2천 |
|---|
| 2026.01.28 | ₩59,212 | ₩59,346 | ₩59,098 | ₩59,264 | +0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩58,849 | ₩58,903 | ₩58,811 | ₩58,811 | -0.07% | 1천 |
|---|
| 2026.01.26 | ₩58,502 | ₩58,595 | ₩58,474 | ₩58,474 | -0.05% | 4.4천 |
|---|
| 2026.01.23 | ₩58,192 | ₩58,400 | ₩58,138 | ₩58,218 | +0.04% | 4.3천 |
|---|
| 2026.01.22 | ₩58,232 | ₩58,460 | ₩58,231 | ₩58,345 | +0.19% | 14.7만 |
|---|
| 2026.01.21 | ₩57,495 | ₩57,976 | ₩57,495 | ₩57,897 | +0.70% | 7천 |
|---|
| 2026.01.20 | ₩57,749 | ₩58,030 | ₩57,253 | ₩57,312 | -0.76% | 7.1천 |
|---|
| 2026.01.16 | ₩58,823 | ₩58,823 | ₩58,395 | ₩58,395 | -0.73% | 1.5만 |
|---|
| 2026.01.15 | ₩58,487 | ₩58,867 | ₩58,444 | ₩58,444 | -0.07% | 2.2천 |
|---|
| 2026.01.14 | ₩58,595 | ₩58,595 | ₩57,743 | ₩58,104 | -0.84% | 9.8천 |
|---|
| 2026.01.13 | ₩58,916 | ₩58,916 | ₩58,460 | ₩58,576 | -0.58% | 1.9천 |
|---|
| 2026.01.12 | ₩58,353 | ₩58,675 | ₩58,236 | ₩58,628 | +0.47% | 1.2만 |
|---|
| 2026.01.09 | ₩58,125 | ₩58,529 | ₩58,125 | ₩58,499 | +0.64% | 4.2천 |
|---|
| 2026.01.08 | ₩58,675 | ₩58,675 | ₩57,723 | ₩57,829 | -1.44% | 3.6천 |
|---|
| 2026.01.07 | ₩58,568 | ₩58,769 | ₩58,459 | ₩58,459 | -0.19% | 2.7천 |
|---|
| 2026.01.06 | ₩58,070 | ₩58,662 | ₩58,058 | ₩58,629 | +0.96% | 6.3천 |
|---|
| 2026.01.05 | ₩57,513 | ₩57,937 | ₩57,513 | ₩57,780 | +0.46% | 8천 |
|---|
| 2026.01.02 | ₩57,414 | ₩57,414 | ₩56,856 | ₩57,144 | -0.47% | 4.2천 |
|---|
| 2025.12.31 | ₩57,414 | ₩57,414 | ₩56,821 | ₩56,821 | -1.03% | 4.6만 |
|---|
| 2025.12.30 | ₩57,441 | ₩57,535 | ₩57,393 | ₩57,415 | -0.04% | 2.2만 |
|---|
| 2025.12.29 | ₩57,414 | ₩57,468 | ₩57,256 | ₩57,419 | +0.01% | 7.8천 |
|---|
| 2025.12.26 | ₩57,642 | ₩57,642 | ₩57,504 | ₩57,609 | -0.06% | 9.6천 |
|---|
| 2025.12.24 | ₩57,454 | ₩57,582 | ₩57,454 | ₩57,532 | +0.14% | 400 |
|---|
| 2025.12.23 | ₩57,052 | ₩57,334 | ₩57,052 | ₩57,309 | +0.45% | 4.5천 |
|---|
| 2025.12.22 | ₩56,931 | ₩56,958 | ₩56,770 | ₩56,950 | +0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩56,301 | ₩56,542 | ₩56,287 | ₩56,480 | +0.32% | 1.7천 |
|---|
| 2025.12.18 | ₩55,748 | ₩55,748 | ₩55,579 | ₩55,579 | -0.30% | 1.3천 |
|---|
| 2025.12.17 | ₩55,590 | ₩55,590 | ₩54,785 | ₩54,785 | -1.45% | 7.7천 |
|---|
| 2025.12.16 | ₩55,241 | ₩55,452 | ₩55,147 | ₩55,452 | +0.38% | 700 |
|---|
| 2025.12.15 | ₩55,979 | ₩55,979 | ₩55,603 | ₩55,603 | -0.67% | 4.7만 |
|---|
| 2025.12.12 | ₩56,931 | ₩56,985 | ₩55,918 | ₩55,918 | -1.78% | 73.9만 |
|---|
| 2025.12.11 | ₩57,199 | ₩57,206 | ₩57,199 | ₩57,202 | +0.00% | 3천 |
|---|
| 2025.12.10 | ₩56,167 | ₩56,743 | ₩56,167 | ₩56,627 | +0.82% | 3.2천 |
|---|
| 2025.12.09 | ₩56,113 | ₩56,113 | ₩56,113 | ₩56,113 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩56,341 | ₩56,341 | ₩55,992 | ₩56,091 | -0.44% | 800 |
|---|
| 2025.12.05 | ₩56,286 | ₩56,286 | ₩56,140 | ₩56,189 | -0.17% | 60만 |
|---|
| 2025.12.04 | ₩55,871 | ₩56,019 | ₩55,871 | ₩55,922 | +0.09% | 900 |
|---|
| 2025.12.03 | ₩55,938 | ₩56,073 | ₩55,938 | ₩55,941 | +0.00% | 4천 |
|---|
| 2025.12.02 | ₩56,442 | ₩56,556 | ₩56,137 | ₩56,137 | -0.54% | 700 |
|---|
| 2025.12.01 | ₩56,153 | ₩56,314 | ₩56,126 | ₩56,129 | -0.04% | 3천 |
|---|
| 2025.11.28 | ₩56,234 | ₩56,425 | ₩56,234 | ₩56,425 | +0.34% | 23.8만 |
|---|
| 2025.11.26 | ₩56,287 | ₩56,287 | ₩56,054 | ₩56,054 | -0.41% | 400 |
|---|
| 2025.11.25 | ₩54,798 | ₩55,586 | ₩54,798 | ₩55,586 | +1.44% | 500 |
|---|
| 2025.11.24 | ₩54,597 | ₩54,842 | ₩54,597 | ₩54,842 | +0.45% | 1천 |
|---|
| 2025.11.21 | ₩53,127 | ₩53,631 | ₩53,127 | ₩53,477 | +0.66% | 9.3천 |
|---|
| 2025.11.20 | ₩53,859 | ₩53,859 | ₩52,960 | ₩52,960 | -1.67% | 3.2천 |
|---|
| 2025.11.19 | ₩54,490 | ₩54,490 | ₩53,946 | ₩54,137 | -0.65% | 1.2천 |
|---|
| 2025.11.18 | ₩53,671 | ₩54,248 | ₩53,671 | ₩53,980 | +0.57% | 5.7천 |
|---|
| 2025.11.17 | ₩55,268 | ₩55,422 | ₩54,403 | ₩54,601 | -1.21% | 8.5천 |
|---|
| 2025.11.14 | ₩55,013 | ₩55,295 | ₩54,771 | ₩55,132 | +0.22% | 58.6만 |
|---|
| 2025.11.13 | ₩56,086 | ₩56,086 | ₩55,174 | ₩55,205 | -1.57% | 2천 |
|---|
| 2025.11.12 | ₩56,341 | ₩56,348 | ₩56,287 | ₩56,287 | -0.10% | 700 |
|---|
| 2025.11.11 | ₩56,059 | ₩56,294 | ₩56,059 | ₩56,294 | +0.42% | 1.7천 |
|---|
| 2025.11.10 | ₩56,126 | ₩56,462 | ₩56,126 | ₩56,442 | +0.56% | 3.8만 |
|---|
| 2025.11.07 | ₩54,664 | ₩55,309 | ₩54,302 | ₩55,309 | +1.18% | 7.3천 |
|---|
| 2025.11.06 | ₩55,201 | ₩55,242 | ₩55,201 | ₩55,242 | +0.08% | 400 |
|---|
| 2025.11.05 | ₩55,845 | ₩55,845 | ₩55,650 | ₩55,650 | -0.35% | 100 |
|---|
| 2025.11.04 | ₩55,013 | ₩55,670 | ₩55,013 | ₩55,166 | +0.28% | 600 |
|---|
| 2025.11.03 | ₩56,314 | ₩56,314 | ₩55,924 | ₩55,924 | -0.69% | 5.2천 |
|---|
| 2025.10.31 | ₩56,193 | ₩56,193 | ₩55,764 | ₩55,764 | -0.76% | 800 |
|---|
| 2025.10.30 | ₩55,965 | ₩55,965 | ₩55,307 | ₩55,307 | -1.18% | 500 |
|---|
| 2025.10.29 | ₩55,979 | ₩55,979 | ₩55,670 | ₩55,795 | -0.33% | 3.8천 |
|---|
| 2025.10.28 | ₩55,777 | ₩55,777 | ₩55,641 | ₩55,641 | -0.25% | 200 |
|---|
| 2025.10.27 | ₩55,415 | ₩55,505 | ₩55,415 | ₩55,505 | +0.16% | 700 |
|---|
| 2025.10.24 | ₩54,825 | ₩54,825 | ₩54,735 | ₩54,735 | -0.16% | 300 |
|---|
| 2025.10.23 | ₩53,980 | ₩54,047 | ₩53,973 | ₩54,015 | +0.06% | 2.9천 |
|---|
| 2025.10.22 | ₩53,859 | ₩53,859 | ₩53,296 | ₩53,386 | -0.88% | 700 |
|---|
| 2025.10.21 | ₩53,690 | ₩53,690 | ₩53,690 | ₩53,690 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,637 | ₩53,637 | ₩53,637 | ₩53,637 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩53,167 | ₩53,167 | ₩53,167 | ₩53,167 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩52,926 | ₩52,926 | ₩52,926 | ₩52,926 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩53,104 | ₩53,104 | ₩53,104 | ₩53,104 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩52,920 | ₩52,920 | ₩52,849 | ₩52,849 | -0.13% | 300 |
|---|
| 2025.10.13 | ₩52,840 | ₩52,985 | ₩52,840 | ₩52,985 | +0.27% | 300 |
|---|
| 2025.10.10 | ₩52,571 | ₩52,673 | ₩52,133 | ₩52,133 | -0.83% | 1천 |
|---|