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 | ₩67,066 | ₩67,280 | ₩66,759 | ₩67,200 | +0.20% | 103.2만 |
| 2026.10.08 | ₩66,973 | ₩67,026 | ₩66,305 | ₩66,612 | -0.54% | 123.4만 |
| 2026.10.07 | ₩67,039 | ₩67,227 | ₩66,746 | ₩67,120 | +0.12% | 143.7만 |
| 2026.10.06 | ₩67,293 | ₩67,550 | ₩67,093 | ₩67,427 | +0.20% | 95만 |
| 2026.10.05 | ₩66,398 | ₩67,133 | ₩66,398 | ₩66,919 | +0.78% | 110만 |
| 2026.10.02 | ₩66,679 | ₩66,705 | ₩66,204 | ₩66,412 | -0.40% | 144.1만 |
| 2026.10.01 | ₩65,650 | ₩66,064 | ₩65,145 | ₩65,971 | +0.49% | 297.4만 |
| 2026.09.30 | ₩65,810 | ₩65,971 | ₩65,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,410 |
| -0.61% |
| 119.6만 |
| 2026.09.29 | ₩65,797 | ₩65,797 | ₩65,263 | ₩65,557 | -0.37% | 199.2만 |
|---|
| 2026.09.28 | ₩65,931 | ₩65,931 | ₩65,223 | ₩65,396 | -0.81% | 152.2만 |
|---|
| 2026.09.25 | ₩66,238 | ₩66,385 | ₩65,897 | ₩66,238 | 0.00% | 258.5만 |
|---|
| 2026.09.24 | ₩65,663 | ₩66,198 | ₩65,570 | ₩66,078 | +0.63% | 366만 |
|---|
| 2026.09.23 | ₩66,592 | ₩66,665 | ₩65,917 | ₩66,024 | -0.85% | 450.4만 |
|---|
| 2026.09.22 | ₩66,665 | ₩66,919 | ₩66,585 | ₩66,652 | -0.02% | 4002.4만 |
|---|
| 2026.09.21 | ₩65,984 | ₩66,619 | ₩65,931 | ₩66,518 | +0.81% | 34.2만 |
|---|
| 2026.09.18 | ₩65,396 | ₩65,416 | ₩64,969 | ₩65,396 | 0.00% | 33.2만 |
|---|
| 2026.09.17 | ₩65,570 | ₩65,570 | ₩65,113 | ₩65,236 | -0.51% | 32.7만 |
|---|
| 2026.09.16 | ₩65,062 | ₩65,289 | ₩64,154 | ₩64,608 | -0.70% | 41.4만 |
|---|
| 2026.09.15 | ₩65,062 | ₩65,062 | ₩64,448 | ₩64,661 | -0.62% | 37만 |
|---|
| 2026.09.14 | ₩65,022 | ₩65,289 | ₩64,782 | ₩64,955 | -0.10% | 59.2만 |
|---|
| 2026.09.11 | ₩65,850 | ₩66,037 | ₩65,784 | ₩65,810 | -0.06% | 30.6만 |
|---|
| 2026.09.10 | ₩65,543 | ₩65,610 | ₩65,134 | ₩65,196 | -0.53% | 32.8만 |
|---|
| 2026.09.09 | ₩66,118 | ₩66,265 | ₩65,917 | ₩65,997 | -0.18% | 31.4만 |
|---|
| 2026.09.08 | ₩66,559 | ₩66,572 | ₩66,184 | ₩66,265 | -0.44% | 36.5만 |
|---|
| 2026.09.04 | ₩66,412 | ₩66,665 | ₩66,392 | ₩66,625 | +0.32% | 37.8만 |
|---|
| 2026.09.03 | ₩66,104 | ₩66,532 | ₩65,850 | ₩66,358 | +0.38% | 39.8만 |
|---|
| 2026.09.02 | ₩65,396 | ₩65,929 | ₩65,396 | ₩65,784 | +0.59% | 32.9만 |
|---|
| 2026.09.01 | ₩65,209 | ₩65,583 | ₩65,142 | ₩65,289 | +0.12% | 44만 |
|---|
| 2026.08.31 | ₩65,917 | ₩65,917 | ₩65,450 | ₩65,703 | -0.32% | 34.1만 |
|---|
| 2026.08.28 | ₩66,345 | ₩66,652 | ₩65,904 | ₩65,997 | -0.52% | 33.4만 |
|---|
| 2026.08.27 | ₩66,211 | ₩66,345 | ₩65,933 | ₩66,251 | +0.06% | 36.9만 |
|---|
| 2026.08.26 | ₩65,877 | ₩66,084 | ₩65,750 | ₩65,971 | +0.14% | 32.3만 |
|---|
| 2026.08.25 | ₩65,703 | ₩65,891 | ₩65,443 | ₩65,864 | +0.24% | 37.5만 |
|---|
| 2026.08.24 | ₩65,490 | ₩65,490 | ₩64,991 | ₩65,303 | -0.29% | 35.5만 |
|---|
| 2026.08.21 | ₩65,837 | ₩65,837 | ₩65,490 | ₩65,623 | -0.32% | 40만 |
|---|
| 2026.08.20 | ₩65,917 | ₩66,051 | ₩65,396 | ₩65,490 | -0.65% | 52만 |
|---|
| 2026.08.19 | ₩66,786 | ₩66,893 | ₩66,044 | ₩66,078 | -1.06% | 39.1만 |
|---|
| 2026.08.18 | ₩67,053 | ₩67,066 | ₩66,452 | ₩66,532 | -0.78% | 32.7만 |
|---|
| 2026.08.17 | ₩68,041 | ₩68,041 | ₩67,641 | ₩67,694 | -0.51% | 49.4만 |
|---|
| 2026.08.14 | ₩67,748 | ₩67,973 | ₩67,550 | ₩67,761 | +0.02% | 47.1만 |
|---|
| 2026.08.13 | ₩67,320 | ₩67,880 | ₩67,320 | ₩67,627 | +0.46% | 56.4만 |
|---|
| 2026.08.12 | ₩67,574 | ₩67,774 | ₩67,026 | ₩67,053 | -0.77% | 29만 |
|---|
| 2026.08.11 | ₩67,160 | ₩67,273 | ₩66,812 | ₩66,879 | -0.42% | 35.1만 |
|---|
| 2026.08.10 | ₩67,160 | ₩67,360 | ₩66,934 | ₩67,013 | -0.22% | 31.5만 |
|---|
| 2026.08.07 | ₩67,480 | ₩67,480 | ₩66,839 | ₩67,133 | -0.51% | 37.5만 |
|---|
| 2026.08.06 | ₩67,160 | ₩67,634 | ₩66,919 | ₩67,039 | -0.18% | 35.3만 |
|---|
| 2026.08.05 | ₩67,707 | ₩68,162 | ₩67,253 | ₩67,280 | -0.63% | 34.4만 |
|---|
| 2026.08.04 | ₩66,786 | ₩67,921 | ₩66,786 | ₩67,681 | +1.34% | 32.4만 |
|---|
| 2026.08.03 | ₩65,076 | ₩66,398 | ₩64,942 | ₩66,265 | +1.83% | 35만 |
|---|
| 2026.07.31 | ₩64,942 | ₩65,396 | ₩64,267 | ₩64,995 | +0.08% | 41.5만 |
|---|
| 2026.07.30 | ₩63,192 | ₩64,234 | ₩63,045 | ₩64,140 | +1.50% | 36.1만 |
|---|
| 2026.07.29 | ₩63,646 | ₩63,913 | ₩62,417 | ₩62,484 | -1.83% | 38만 |
|---|
| 2026.07.28 | ₩63,593 | ₩63,887 | ₩62,951 | ₩63,753 | +0.25% | 43.7만 |
|---|
| 2026.07.27 | ₩64,982 | ₩64,995 | ₩63,573 | ₩64,114 | -1.34% | 26.3만 |
|---|
| 2026.07.24 | ₩65,076 | ₩65,165 | ₩64,307 | ₩64,434 | -0.99% | 43만 |
|---|
| 2026.07.23 | ₩64,995 | ₩65,466 | ₩64,675 | ₩65,102 | +0.16% | 31.8만 |
|---|
| 2026.07.22 | ₩65,824 | ₩66,104 | ₩65,737 | ₩65,770 | -0.08% | 31.2만 |
|---|
| 2026.07.21 | ₩65,490 | ₩66,091 | ₩65,383 | ₩66,051 | +0.86% | 40.6만 |
|---|
| 2026.07.20 | ₩65,209 | ₩65,436 | ₩64,661 | ₩64,742 | -0.72% | 41.2만 |
|---|
| 2026.07.17 | ₩64,381 | ₩65,156 | ₩63,893 | ₩64,648 | +0.42% | 47.2만 |
|---|
| 2026.07.16 | ₩65,904 | ₩65,997 | ₩64,955 | ₩65,196 | -1.07% | 36.7만 |
|---|
| 2026.07.15 | ₩66,705 | ₩66,705 | ₩65,730 | ₩66,211 | -0.74% | 38.2만 |
|---|
| 2026.07.14 | ₩66,652 | ₩66,679 | ₩66,245 | ₩66,532 | -0.18% | 39만 |
|---|
| 2026.07.13 | ₩66,518 | ₩66,559 | ₩65,931 | ₩66,051 | -0.70% | 31.5만 |
|---|
| 2026.07.10 | ₩66,665 | ₩66,973 | ₩66,251 | ₩66,933 | +0.40% | 39.7만 |
|---|
| 2026.07.09 | ₩66,318 | ₩66,708 | ₩66,238 | ₩66,612 | +0.44% | 58.3만 |
|---|
| 2026.07.08 | ₩65,436 | ₩65,944 | ₩65,062 | ₩65,917 | +0.73% | 37.3만 |
|---|
| 2026.07.07 | ₩66,225 | ₩66,225 | ₩65,370 | ₩65,810 | -0.63% | 33.7만 |
|---|
| 2026.07.06 | ₩66,438 | ₩66,806 | ₩66,438 | ₩66,639 | +0.30% | 37.5만 |
|---|
| 2026.07.02 | ₩67,120 | ₩67,213 | ₩65,570 | ₩65,997 | -1.67% | 37.9만 |
|---|
| 2026.07.01 | ₩67,186 | ₩67,534 | ₩66,759 | ₩66,986 | -0.30% | 57만 |
|---|
| 2026.06.30 | ₩66,946 | ₩67,454 | ₩66,879 | ₩67,293 | +0.52% | 50.4만 |
|---|
| 2026.06.29 | ₩66,158 | ₩66,705 | ₩65,476 | ₩66,692 | +0.81% | 32.8만 |
|---|
| 2026.06.26 | ₩65,610 | ₩66,251 | ₩65,329 | ₩65,623 | +0.02% | 33.4만 |
|---|
| 2026.06.25 | ₩66,879 | ₩66,893 | ₩65,770 | ₩66,225 | -0.98% | 45.7만 |
|---|
| 2026.06.24 | ₩66,118 | ₩66,625 | ₩65,543 | ₩65,877 | -0.36% | 42.5만 |
|---|
| 2026.06.23 | ₩65,784 | ₩66,612 | ₩65,697 | ₩65,997 | +0.32% | 78.3만 |
|---|
| 2026.06.22 | ₩67,547 | ₩67,627 | ₩66,879 | ₩67,133 | -0.61% | 62.8만 |
|---|
| 2026.06.18 | ₩67,253 | ₩67,293 | ₩66,763 | ₩67,200 | -0.08% | 61.3만 |
|---|
| 2026.06.17 | ₩67,133 | ₩67,186 | ₩66,024 | ₩66,118 | -1.51% | 84.8만 |
|---|
| 2026.06.16 | ₩67,494 | ₩67,679 | ₩66,866 | ₩66,879 | -0.91% | 61.1만 |
|---|
| 2026.06.15 | ₩67,066 | ₩67,467 | ₩67,066 | ₩67,414 | +0.52% | 64.3만 |
|---|
| 2026.06.12 | ₩65,810 | ₩66,166 | ₩65,423 | ₩65,810 | 0.00% | 53.2만 |
|---|
| 2026.06.11 | ₩64,501 | ₩65,663 | ₩64,114 | ₩65,557 | +1.64% | 94.6만 |
|---|
| 2026.06.10 | ₩64,808 | ₩65,390 | ₩63,993 | ₩64,034 | -1.20% | 108.6만 |
|---|
| 2026.06.09 | ₩65,931 | ₩66,118 | ₩63,522 | ₩65,289 | -0.97% | 94.2만 |
|---|
| 2026.06.08 | ₩65,917 | ₩65,917 | ₩65,223 | ₩65,329 | -0.89% | 63.6만 |
|---|
| 2026.06.05 | ₩66,712 | ₩66,732 | ₩64,915 | ₩65,089 | -2.43% | 41.8만 |
|---|
| 2026.06.04 | ₩67,013 | ₩67,520 | ₩66,739 | ₩67,267 | +0.38% | 73.3만 |
|---|
| 2026.06.03 | ₩68,068 | ₩68,122 | ₩67,494 | ₩67,654 | -0.61% | 70.4만 |
|---|
| 2026.06.02 | ₩67,721 | ₩68,015 | ₩67,547 | ₩67,881 | +0.24% | 95.6만 |
|---|
| 2026.06.01 | ₩67,881 | ₩68,041 | ₩67,400 | ₩67,788 | -0.14% | 98.5만 |
|---|
| 2026.05.29 | ₩68,041 | ₩68,159 | ₩67,641 | ₩67,908 | -0.20% | 165.2만 |
|---|
| 2026.05.28 | ₩67,801 | ₩67,921 | ₩67,360 | ₩67,868 | +0.10% | 892.6만 |
|---|
| 2026.05.27 | ₩67,761 | ₩67,761 | ₩67,280 | ₩67,601 | -0.24% | 28.1만 |
|---|
| 2026.05.26 | ₩67,213 | ₩67,701 | ₩67,106 | ₩67,520 | +0.46% | 30.4만 |
|---|
| 2026.05.22 | ₩66,719 | ₩66,786 | ₩66,305 | ₩66,345 | -0.56% | 32.7만 |
|---|
| 2026.05.21 | ₩65,663 | ₩66,512 | ₩65,663 | ₩66,425 | +1.16% | 38만 |
|---|
| 2026.05.20 | ₩65,744 | ₩66,118 | ₩65,563 | ₩65,971 | +0.35% | 28.1만 |
|---|
| 2026.05.19 | ₩65,303 | ₩65,837 | ₩64,655 | ₩65,356 | +0.08% | 32.5만 |
|---|
| 2026.05.18 | ₩66,358 | ₩66,398 | ₩65,263 | ₩65,703 | -0.99% | 33.7만 |
|---|
| 2026.05.15 | ₩66,412 | ₩66,722 | ₩66,131 | ₩66,251 | -0.24% | 27.7만 |
|---|
| 2026.05.14 | ₩66,999 | ₩67,574 | ₩66,899 | ₩67,440 | +0.66% | 37.8만 |
|---|
| 2026.05.13 | ₩66,799 | ₩67,240 | ₩66,159 | ₩66,973 | +0.26% | 31.2만 |
|---|
| 2026.05.12 | ₩66,625 | ₩66,625 | ₩65,491 | ₩66,492 | -0.20% | 29.9만 |
|---|
| 2026.05.11 | ₩66,585 | ₩67,206 | ₩66,585 | ₩67,066 | +0.72% | 164.9만 |
|---|
| 2026.05.08 | ₩65,837 | ₩66,485 | ₩65,820 | ₩66,358 | +0.79% | 26.4만 |
|---|
| 2026.05.07 | ₩66,011 | ₩66,011 | ₩65,089 | ₩65,329 | -1.03% | 32.8만 |
|---|
| 2026.05.06 | ₩65,269 | ₩65,911 | ₩65,033 | ₩65,891 | +0.95% | 26.5만 |
|---|
| 2026.05.05 | ₩64,474 | ₩64,969 | ₩64,462 | ₩64,702 | +0.35% | 33.3만 |
|---|
| 2026.05.04 | ₩63,833 | ₩64,203 | ₩63,472 | ₩63,728 | -0.17% | 30.6만 |
|---|
| 2026.05.01 | ₩63,646 | ₩64,034 | ₩63,566 | ₩63,820 | +0.27% | 35.9만 |
|---|
| 2026.04.30 | ₩63,085 | ₩63,459 | ₩62,417 | ₩63,339 | +0.40% | 37.2만 |
|---|
| 2026.04.29 | ₩62,671 | ₩62,738 | ₩62,302 | ₩62,631 | -0.06% | 38.1만 |
|---|
| 2026.04.28 | ₩62,190 | ₩62,410 | ₩61,749 | ₩62,217 | +0.04% | 26.5만 |
|---|
| 2026.04.27 | ₩62,722 | ₩62,811 | ₩62,444 | ₩62,804 | +0.13% | 31.2만 |
|---|
| 2026.04.24 | ₩62,217 | ₩62,631 | ₩61,949 | ₩62,577 | +0.58% | 22만 |
|---|
| 2026.04.23 | ₩61,348 | ₩62,056 | ₩61,001 | ₩61,549 | +0.33% | 31.4만 |
|---|
| 2026.04.22 | ₩61,562 | ₩61,649 | ₩61,074 | ₩61,442 | -0.20% | 32.5만 |
|---|
| 2026.04.21 | ₩61,896 | ₩61,896 | ₩60,894 | ₩61,028 | -1.40% | 44.5만 |
|---|
| 2026.04.20 | ₩61,816 | ₩61,816 | ₩61,121 | ₩61,482 | -0.54% | 30.6만 |
|---|
| 2026.04.17 | ₩61,509 | ₩61,936 | ₩61,455 | ₩61,762 | +0.41% | 49.6만 |
|---|
| 2026.04.16 | ₩60,881 | ₩60,967 | ₩60,373 | ₩60,921 | +0.07% | 57.7만 |
|---|
| 2026.04.15 | ₩60,466 | ₩60,694 | ₩60,186 | ₩60,694 | +0.38% | 53만 |
|---|
| 2026.04.14 | ₩59,865 | ₩60,400 | ₩59,732 | ₩60,386 | +0.87% | 64.8만 |
|---|
| 2026.04.13 | ₩58,903 | ₩59,625 | ₩58,803 | ₩59,625 | +1.22% | 48.1만 |
|---|
| 2026.04.10 | ₩59,037 | ₩59,237 | ₩58,803 | ₩59,037 | 0.00% | 42.1만 |
|---|
| 2026.04.09 | ₩58,596 | ₩58,937 | ₩58,249 | ₩58,837 | +0.41% | 53.4만 |
|---|
| 2026.04.08 | ₩58,596 | ₩58,676 | ₩57,941 | ₩58,489 | -0.18% | 71.7만 |
|---|
| 2026.04.07 | ₩56,338 | ₩56,646 | ₩55,877 | ₩56,646 | +0.55% | 51.8만 |
|---|
| 2026.04.06 | ₩56,392 | ₩56,459 | ₩56,145 | ₩56,405 | +0.02% | 47.2만 |
|---|
| 2026.04.02 | ₩54,855 | ₩56,255 | ₩54,708 | ₩56,111 | +2.29% | 51.7만 |
|---|
| 2026.04.01 | ₩55,416 | ₩56,084 | ₩55,390 | ₩55,750 | +0.60% | 79.8만 |
|---|
| 2026.03.31 | ₩53,760 | ₩54,935 | ₩53,633 | ₩54,855 | +2.04% | 34.8만 |
|---|
| 2026.03.30 | ₩54,281 | ₩54,281 | ₩52,771 | ₩52,996 | -2.37% | 72.4만 |
|---|
| 2026.03.27 | ₩54,321 | ₩54,401 | ₩53,559 | ₩53,666 | -1.21% | 257.1만 |
|---|
| 2026.03.26 | ₩55,657 | ₩55,657 | ₩54,481 | ₩54,492 | -2.09% | 49.6만 |
|---|
| 2026.03.25 | ₩56,352 | ₩56,405 | ₩55,884 | ₩56,181 | -0.30% | 60.4만 |
|---|
| 2026.03.24 | ₩55,831 | ₩56,058 | ₩55,359 | ₩55,884 | +0.10% | 96.4만 |
|---|
| 2026.03.23 | ₩56,151 | ₩56,698 | ₩55,804 | ₩56,004 | -0.26% | 67.7만 |
|---|
| 2026.03.20 | ₩56,338 | ₩56,338 | ₩54,909 | ₩55,243 | -1.94% | 76.6만 |
|---|
| 2026.03.19 | ₩55,737 | ₩56,632 | ₩55,523 | ₩56,430 | +1.24% | 104.7만 |
|---|
| 2026.03.18 | ₩56,886 | ₩57,112 | ₩56,337 | ₩56,337 | -0.97% | 125.8만 |
|---|
| 2026.03.17 | ₩56,953 | ₩57,073 | ₩56,739 | ₩56,918 | -0.06% | 121.1만 |
|---|
| 2026.03.16 | ₩56,579 | ₩56,913 | ₩56,432 | ₩56,592 | +0.02% | 725.4만 |
|---|
| 2026.03.13 | ₩56,579 | ₩56,779 | ₩55,684 | ₩55,772 | -1.43% | 654.2만 |
|---|
| 2026.03.12 | ₩57,060 | ₩57,982 | ₩56,058 | ₩56,182 | -1.54% | 7510.6만 |
|---|
| 2026.03.11 | ₩56,899 | ₩56,899 | ₩56,605 | ₩56,851 | -0.08% | 2.9천 |
|---|
| 2026.03.10 | ₩57,380 | ₩57,434 | ₩56,858 | ₩56,858 | -0.91% | 1.3천 |
|---|
| 2026.03.09 | ₩55,563 | ₩56,953 | ₩55,283 | ₩56,931 | +2.46% | 14만 |
|---|
| 2026.03.06 | ₩56,325 | ₩56,378 | ₩56,010 | ₩56,010 | -0.56% | 1천 |
|---|
| 2026.03.05 | ₩57,354 | ₩57,354 | ₩56,539 | ₩57,008 | -0.60% | 900 |
|---|
| 2026.03.04 | ₩57,020 | ₩57,607 | ₩57,020 | ₩57,522 | +0.88% | 2.7천 |
|---|
| 2026.03.03 | ₩56,605 | ₩57,100 | ₩56,044 | ₩56,839 | +0.41% | 3.9천 |
|---|
| 2026.03.02 | ₩57,447 | ₩57,909 | ₩57,447 | ₩57,909 | +0.80% | 900 |
|---|
| 2026.02.27 | ₩57,754 | ₩57,786 | ₩57,541 | ₩57,786 | +0.06% | 4.2천 |
|---|
| 2026.02.26 | ₩57,621 | ₩58,075 | ₩57,621 | ₩58,020 | +0.69% | 9.2천 |
|---|
| 2026.02.25 | ₩58,382 | ₩58,382 | ₩58,289 | ₩58,321 | -0.11% | 2.2천 |
|---|
| 2026.02.24 | ₩57,207 | ₩57,670 | ₩57,207 | ₩57,670 | +0.81% | 600 |
|---|
| 2026.02.23 | ₩58,075 | ₩58,075 | ₩57,220 | ₩57,275 | -1.38% | 3.2천 |
|---|
| 2026.02.20 | ₩57,501 | ₩58,175 | ₩57,501 | ₩58,052 | +0.96% | 3.9천 |
|---|
| 2026.02.19 | ₩57,273 | ₩57,487 | ₩57,213 | ₩57,462 | +0.33% | 1.4만 |
|---|
| 2026.02.18 | ₩57,180 | ₩57,808 | ₩57,167 | ₩57,581 | +0.70% | 1.1만 |
|---|
| 2026.02.17 | ₩56,699 | ₩57,233 | ₩56,499 | ₩56,974 | +0.49% | 1.3만 |
|---|
| 2026.02.13 | ₩56,913 | ₩57,233 | ₩56,846 | ₩56,993 | +0.14% | 1.1만 |
|---|
| 2026.02.12 | ₩58,262 | ₩58,262 | ₩56,798 | ₩56,798 | -2.51% | 4.9천 |
|---|
| 2026.02.11 | ₩57,821 | ₩58,102 | ₩57,821 | ₩57,976 | +0.27% | 2.4천 |
|---|
| 2026.02.10 | ₩58,182 | ₩58,341 | ₩57,959 | ₩57,959 | -0.38% | 8.4천 |
|---|
| 2026.02.09 | ₩58,035 | ₩58,556 | ₩58,035 | ₩58,312 | +0.48% | 1.8천 |
|---|
| 2026.02.06 | ₩57,380 | ₩57,781 | ₩57,046 | ₩57,774 | +0.69% | 4.2천 |
|---|
| 2026.02.05 | ₩57,180 | ₩57,180 | ₩56,459 | ₩56,712 | -0.82% | 9.5천 |
|---|
| 2026.02.04 | ₩58,062 | ₩58,062 | ₩56,686 | ₩57,086 | -1.68% | 1.8만 |
|---|
| 2026.02.03 | ₩58,516 | ₩58,583 | ₩58,008 | ₩58,242 | -0.47% | 1.5만 |
|---|
| 2026.02.02 | ₩58,416 | ₩59,034 | ₩58,416 | ₩58,854 | +0.75% | 3.7천 |
|---|
| 2026.01.30 | ₩58,783 | ₩58,783 | ₩57,821 | ₩58,030 | -1.28% | 4.3천 |
|---|
| 2026.01.29 | ₩58,262 | ₩59,056 | ₩58,182 | ₩59,056 | +1.36% | 3.2천 |
|---|
| 2026.01.28 | ₩58,970 | ₩59,104 | ₩58,857 | ₩59,022 | +0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩58,609 | ₩58,663 | ₩58,571 | ₩58,571 | -0.07% | 1천 |
|---|
| 2026.01.26 | ₩58,263 | ₩58,356 | ₩58,235 | ₩58,235 | -0.05% | 4.4천 |
|---|
| 2026.01.23 | ₩57,955 | ₩58,162 | ₩57,901 | ₩57,980 | +0.04% | 4.3천 |
|---|
| 2026.01.22 | ₩57,995 | ₩58,222 | ₩57,994 | ₩58,107 | +0.19% | 14.7만 |
|---|
| 2026.01.21 | ₩57,260 | ₩57,740 | ₩57,260 | ₩57,661 | +0.70% | 7천 |
|---|
| 2026.01.20 | ₩57,514 | ₩57,793 | ₩57,020 | ₩57,078 | -0.76% | 7.1천 |
|---|
| 2026.01.16 | ₩58,583 | ₩58,583 | ₩58,157 | ₩58,157 | -0.73% | 1.5만 |
|---|
| 2026.01.15 | ₩58,249 | ₩58,627 | ₩58,206 | ₩58,206 | -0.07% | 2.2천 |
|---|
| 2026.01.14 | ₩58,356 | ₩58,356 | ₩57,507 | ₩57,867 | -0.84% | 9.8천 |
|---|
| 2026.01.13 | ₩58,676 | ₩58,676 | ₩58,222 | ₩58,337 | -0.58% | 1.9천 |
|---|
| 2026.01.12 | ₩58,115 | ₩58,436 | ₩57,999 | ₩58,389 | +0.47% | 1.2만 |
|---|
| 2026.01.09 | ₩57,888 | ₩58,290 | ₩57,888 | ₩58,261 | +0.64% | 4.2천 |
|---|
| 2026.01.08 | ₩58,436 | ₩58,436 | ₩57,487 | ₩57,593 | -1.44% | 3.6천 |
|---|
| 2026.01.07 | ₩58,329 | ₩58,529 | ₩58,221 | ₩58,221 | -0.19% | 2.7천 |
|---|
| 2026.01.06 | ₩57,833 | ₩58,422 | ₩57,821 | ₩58,390 | +0.96% | 6.3천 |
|---|
| 2026.01.05 | ₩57,279 | ₩57,701 | ₩57,279 | ₩57,545 | +0.46% | 8천 |
|---|
| 2026.01.02 | ₩57,180 | ₩57,180 | ₩56,624 | ₩56,911 | -0.47% | 4.2천 |
|---|
| 2025.12.31 | ₩57,180 | ₩57,180 | ₩56,589 | ₩56,589 | -1.03% | 4.6만 |
|---|
| 2025.12.30 | ₩57,207 | ₩57,300 | ₩57,159 | ₩57,181 | -0.04% | 2.2만 |
|---|
| 2025.12.29 | ₩57,180 | ₩57,233 | ₩57,022 | ₩57,185 | +0.01% | 7.8천 |
|---|
| 2025.12.26 | ₩57,407 | ₩57,407 | ₩57,269 | ₩57,374 | -0.06% | 9.6천 |
|---|
| 2025.12.24 | ₩57,220 | ₩57,347 | ₩57,220 | ₩57,298 | +0.14% | 400 |
|---|
| 2025.12.23 | ₩56,819 | ₩57,100 | ₩56,819 | ₩57,076 | +0.45% | 4.5천 |
|---|
| 2025.12.22 | ₩56,699 | ₩56,726 | ₩56,539 | ₩56,718 | +0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩56,071 | ₩56,312 | ₩56,058 | ₩56,250 | +0.32% | 1.7천 |
|---|
| 2025.12.18 | ₩55,521 | ₩55,521 | ₩55,352 | ₩55,352 | -0.30% | 1.3천 |
|---|
| 2025.12.17 | ₩55,363 | ₩55,363 | ₩54,561 | ₩54,561 | -1.45% | 7.7천 |
|---|
| 2025.12.16 | ₩55,016 | ₩55,225 | ₩54,922 | ₩55,225 | +0.38% | 700 |
|---|
| 2025.12.15 | ₩55,750 | ₩55,750 | ₩55,376 | ₩55,376 | -0.67% | 4.7만 |
|---|
| 2025.12.12 | ₩56,699 | ₩56,752 | ₩55,690 | ₩55,690 | -1.78% | 73.9만 |
|---|
| 2025.12.11 | ₩56,966 | ₩56,973 | ₩56,966 | ₩56,969 | +0.00% | 3천 |
|---|
| 2025.12.10 | ₩55,937 | ₩56,512 | ₩55,937 | ₩56,396 | +0.82% | 3.2천 |
|---|
| 2025.12.09 | ₩55,884 | ₩55,884 | ₩55,884 | ₩55,884 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩56,111 | ₩56,111 | ₩55,764 | ₩55,863 | -0.44% | 800 |
|---|
| 2025.12.05 | ₩56,056 | ₩56,056 | ₩55,911 | ₩55,960 | -0.17% | 60만 |
|---|
| 2025.12.04 | ₩55,644 | ₩55,791 | ₩55,644 | ₩55,694 | +0.09% | 900 |
|---|
| 2025.12.03 | ₩55,710 | ₩55,844 | ₩55,710 | ₩55,713 | +0.00% | 4천 |
|---|
| 2025.12.02 | ₩56,211 | ₩56,325 | ₩55,908 | ₩55,908 | -0.54% | 700 |
|---|
| 2025.12.01 | ₩55,924 | ₩56,084 | ₩55,897 | ₩55,900 | -0.04% | 3천 |
|---|
| 2025.11.28 | ₩56,004 | ₩56,195 | ₩56,004 | ₩56,195 | +0.34% | 23.8만 |
|---|
| 2025.11.26 | ₩56,058 | ₩56,058 | ₩55,825 | ₩55,825 | -0.41% | 400 |
|---|
| 2025.11.25 | ₩54,575 | ₩55,359 | ₩54,575 | ₩55,359 | +1.44% | 500 |
|---|
| 2025.11.24 | ₩54,374 | ₩54,619 | ₩54,374 | ₩54,619 | +0.45% | 1천 |
|---|
| 2025.11.21 | ₩52,910 | ₩53,412 | ₩52,910 | ₩53,259 | +0.66% | 9.3천 |
|---|
| 2025.11.20 | ₩53,640 | ₩53,640 | ₩52,744 | ₩52,744 | -1.67% | 3.2천 |
|---|
| 2025.11.19 | ₩54,268 | ₩54,268 | ₩53,726 | ₩53,916 | -0.65% | 1.2천 |
|---|
| 2025.11.18 | ₩53,453 | ₩54,027 | ₩53,453 | ₩53,760 | +0.57% | 5.7천 |
|---|
| 2025.11.17 | ₩55,042 | ₩55,196 | ₩54,181 | ₩54,378 | -1.21% | 8.5천 |
|---|
| 2025.11.14 | ₩54,789 | ₩55,069 | ₩54,548 | ₩54,907 | +0.22% | 58.6만 |
|---|
| 2025.11.13 | ₩55,857 | ₩55,857 | ₩54,949 | ₩54,980 | -1.57% | 2천 |
|---|
| 2025.11.12 | ₩56,111 | ₩56,118 | ₩56,058 | ₩56,058 | -0.10% | 700 |
|---|
| 2025.11.11 | ₩55,831 | ₩56,064 | ₩55,831 | ₩56,064 | +0.42% | 1.7천 |
|---|
| 2025.11.10 | ₩55,897 | ₩56,231 | ₩55,897 | ₩56,211 | +0.56% | 3.8만 |
|---|
| 2025.11.07 | ₩54,441 | ₩55,084 | ₩54,080 | ₩55,084 | +1.18% | 7.3천 |
|---|
| 2025.11.06 | ₩54,976 | ₩55,017 | ₩54,976 | ₩55,017 | +0.08% | 400 |
|---|
| 2025.11.05 | ₩55,617 | ₩55,617 | ₩55,423 | ₩55,423 | -0.35% | 100 |
|---|
| 2025.11.04 | ₩54,789 | ₩55,443 | ₩54,789 | ₩54,941 | +0.28% | 600 |
|---|
| 2025.11.03 | ₩56,084 | ₩56,084 | ₩55,696 | ₩55,696 | -0.69% | 5.2천 |
|---|
| 2025.10.31 | ₩55,964 | ₩55,964 | ₩55,537 | ₩55,537 | -0.76% | 800 |
|---|
| 2025.10.30 | ₩55,737 | ₩55,737 | ₩55,081 | ₩55,081 | -1.18% | 500 |
|---|
| 2025.10.29 | ₩55,750 | ₩55,750 | ₩55,443 | ₩55,567 | -0.33% | 3.8천 |
|---|
| 2025.10.28 | ₩55,550 | ₩55,550 | ₩55,414 | ₩55,414 | -0.25% | 200 |
|---|
| 2025.10.27 | ₩55,189 | ₩55,279 | ₩55,189 | ₩55,279 | +0.16% | 700 |
|---|
| 2025.10.24 | ₩54,602 | ₩54,602 | ₩54,512 | ₩54,512 | -0.16% | 300 |
|---|
| 2025.10.23 | ₩53,760 | ₩53,827 | ₩53,753 | ₩53,795 | +0.06% | 2.9천 |
|---|
| 2025.10.22 | ₩53,640 | ₩53,640 | ₩53,078 | ₩53,168 | -0.88% | 700 |
|---|
| 2025.10.21 | ₩53,471 | ₩53,471 | ₩53,471 | ₩53,471 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,418 | ₩53,418 | ₩53,418 | ₩53,418 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩52,950 | ₩52,950 | ₩52,950 | ₩52,950 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩52,710 | ₩52,710 | ₩52,710 | ₩52,710 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩52,887 | ₩52,887 | ₩52,887 | ₩52,887 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩52,704 | ₩52,704 | ₩52,634 | ₩52,634 | -0.13% | 300 |
|---|
| 2025.10.13 | ₩52,624 | ₩52,769 | ₩52,624 | ₩52,769 | +0.27% | 300 |
|---|
| 2025.10.10 | ₩52,357 | ₩52,459 | ₩51,920 | ₩51,920 | -0.83% | 1천 |
|---|