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 | ₩67,188 | ₩67,402 | ₩66,880 | ₩67,322 | +0.20% | 103.2만 |
| 2026.10.08 | ₩67,094 | ₩67,148 | ₩66,425 | ₩66,733 | -0.54% | 123.4만 |
| 2026.10.07 | ₩67,161 | ₩67,349 | ₩66,867 | ₩67,242 | +0.12% | 143.7만 |
| 2026.10.06 | ₩67,416 | ₩67,673 | ₩67,215 | ₩67,550 | +0.20% | 95만 |
| 2026.10.05 | ₩66,519 | ₩67,255 | ₩66,519 | ₩67,041 | +0.78% | 110만 |
| 2026.10.02 | ₩66,800 | ₩66,827 | ₩66,325 | ₩66,532 | -0.40% | 144.1만 |
| 2026.10.01 | ₩65,769 | ₩66,184 | ₩65,264 | ₩66,091 | +0.49% | 297.4만 |
| 2026.09.30 | ₩65,930 | ₩66,091 | ₩65,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,529 |
| -0.61% |
| 119.6만 |
| 2026.09.29 | ₩65,917 | ₩65,917 | ₩65,381 | ₩65,676 | -0.37% | 199.2만 |
|---|
| 2026.09.28 | ₩66,051 | ₩66,051 | ₩65,341 | ₩65,515 | -0.81% | 152.2만 |
|---|
| 2026.09.25 | ₩66,358 | ₩66,506 | ₩66,017 | ₩66,358 | 0.00% | 258.5만 |
|---|
| 2026.09.24 | ₩65,783 | ₩66,318 | ₩65,689 | ₩66,198 | +0.63% | 366만 |
|---|
| 2026.09.23 | ₩66,713 | ₩66,787 | ₩66,037 | ₩66,144 | -0.85% | 450.4만 |
|---|
| 2026.09.22 | ₩66,787 | ₩67,041 | ₩66,706 | ₩66,773 | -0.02% | 4002.4만 |
|---|
| 2026.09.21 | ₩66,104 | ₩66,740 | ₩66,051 | ₩66,639 | +0.81% | 34.2만 |
|---|
| 2026.09.18 | ₩65,515 | ₩65,535 | ₩65,087 | ₩65,515 | 0.00% | 33.2만 |
|---|
| 2026.09.17 | ₩65,689 | ₩65,689 | ₩65,231 | ₩65,355 | -0.51% | 32.7만 |
|---|
| 2026.09.16 | ₩65,181 | ₩65,408 | ₩64,270 | ₩64,726 | -0.70% | 41.4만 |
|---|
| 2026.09.15 | ₩65,181 | ₩65,181 | ₩64,565 | ₩64,779 | -0.62% | 37만 |
|---|
| 2026.09.14 | ₩65,140 | ₩65,408 | ₩64,900 | ₩65,073 | -0.10% | 59.2만 |
|---|
| 2026.09.11 | ₩65,970 | ₩66,158 | ₩65,903 | ₩65,930 | -0.06% | 30.6만 |
|---|
| 2026.09.10 | ₩65,662 | ₩65,729 | ₩65,253 | ₩65,314 | -0.53% | 32.8만 |
|---|
| 2026.09.09 | ₩66,238 | ₩66,385 | ₩66,037 | ₩66,117 | -0.18% | 31.4만 |
|---|
| 2026.09.08 | ₩66,680 | ₩66,693 | ₩66,305 | ₩66,385 | -0.44% | 36.5만 |
|---|
| 2026.09.04 | ₩66,532 | ₩66,787 | ₩66,512 | ₩66,747 | +0.32% | 37.8만 |
|---|
| 2026.09.03 | ₩66,225 | ₩66,653 | ₩65,970 | ₩66,479 | +0.38% | 39.8만 |
|---|
| 2026.09.02 | ₩65,515 | ₩66,049 | ₩65,515 | ₩65,903 | +0.59% | 32.9만 |
|---|
| 2026.09.01 | ₩65,328 | ₩65,703 | ₩65,261 | ₩65,408 | +0.12% | 44만 |
|---|
| 2026.08.31 | ₩66,037 | ₩66,037 | ₩65,569 | ₩65,823 | -0.32% | 34.1만 |
|---|
| 2026.08.28 | ₩66,465 | ₩66,773 | ₩66,024 | ₩66,117 | -0.52% | 33.4만 |
|---|
| 2026.08.27 | ₩66,332 | ₩66,465 | ₩66,053 | ₩66,372 | +0.06% | 36.9만 |
|---|
| 2026.08.26 | ₩65,997 | ₩66,204 | ₩65,870 | ₩66,091 | +0.14% | 32.3만 |
|---|
| 2026.08.25 | ₩65,823 | ₩66,010 | ₩65,562 | ₩65,984 | +0.24% | 37.5만 |
|---|
| 2026.08.24 | ₩65,609 | ₩65,609 | ₩65,110 | ₩65,421 | -0.29% | 35.5만 |
|---|
| 2026.08.21 | ₩65,957 | ₩65,957 | ₩65,609 | ₩65,743 | -0.32% | 40만 |
|---|
| 2026.08.20 | ₩66,037 | ₩66,171 | ₩65,515 | ₩65,609 | -0.65% | 52만 |
|---|
| 2026.08.19 | ₩66,907 | ₩67,014 | ₩66,164 | ₩66,198 | -1.06% | 39.1만 |
|---|
| 2026.08.18 | ₩67,175 | ₩67,188 | ₩66,573 | ₩66,653 | -0.78% | 32.7만 |
|---|
| 2026.08.17 | ₩68,165 | ₩68,165 | ₩67,764 | ₩67,817 | -0.51% | 49.4만 |
|---|
| 2026.08.14 | ₩67,871 | ₩68,097 | ₩67,673 | ₩67,884 | +0.02% | 47.1만 |
|---|
| 2026.08.13 | ₩67,442 | ₩68,003 | ₩67,442 | ₩67,750 | +0.46% | 56.4만 |
|---|
| 2026.08.12 | ₩67,697 | ₩67,898 | ₩67,148 | ₩67,175 | -0.77% | 29만 |
|---|
| 2026.08.11 | ₩67,282 | ₩67,396 | ₩66,934 | ₩67,001 | -0.42% | 35.1만 |
|---|
| 2026.08.10 | ₩67,282 | ₩67,483 | ₩67,056 | ₩67,135 | -0.22% | 31.5만 |
|---|
| 2026.08.07 | ₩67,603 | ₩67,603 | ₩66,961 | ₩67,255 | -0.51% | 37.5만 |
|---|
| 2026.08.06 | ₩67,282 | ₩67,757 | ₩67,041 | ₩67,161 | -0.18% | 35.3만 |
|---|
| 2026.08.05 | ₩67,831 | ₩68,286 | ₩67,376 | ₩67,402 | -0.63% | 34.4만 |
|---|
| 2026.08.04 | ₩66,907 | ₩68,045 | ₩66,907 | ₩67,804 | +1.34% | 32.4만 |
|---|
| 2026.08.03 | ₩65,194 | ₩66,519 | ₩65,060 | ₩66,385 | +1.83% | 35만 |
|---|
| 2026.07.31 | ₩65,060 | ₩65,515 | ₩64,384 | ₩65,114 | +0.08% | 41.5만 |
|---|
| 2026.07.30 | ₩63,307 | ₩64,351 | ₩63,160 | ₩64,257 | +1.50% | 36.1만 |
|---|
| 2026.07.29 | ₩63,762 | ₩64,030 | ₩62,531 | ₩62,597 | -1.83% | 38만 |
|---|
| 2026.07.28 | ₩63,708 | ₩64,003 | ₩63,066 | ₩63,869 | +0.25% | 43.7만 |
|---|
| 2026.07.27 | ₩65,100 | ₩65,114 | ₩63,688 | ₩64,230 | -1.34% | 26.3만 |
|---|
| 2026.07.24 | ₩65,194 | ₩65,284 | ₩64,424 | ₩64,552 | -0.99% | 43만 |
|---|
| 2026.07.23 | ₩65,114 | ₩65,585 | ₩64,792 | ₩65,221 | +0.16% | 31.8만 |
|---|
| 2026.07.22 | ₩65,943 | ₩66,225 | ₩65,856 | ₩65,890 | -0.08% | 31.2만 |
|---|
| 2026.07.21 | ₩65,609 | ₩66,211 | ₩65,502 | ₩66,171 | +0.86% | 40.6만 |
|---|
| 2026.07.20 | ₩65,328 | ₩65,555 | ₩64,779 | ₩64,859 | -0.72% | 41.2만 |
|---|
| 2026.07.17 | ₩64,498 | ₩65,274 | ₩64,009 | ₩64,766 | +0.42% | 47.2만 |
|---|
| 2026.07.16 | ₩66,024 | ₩66,117 | ₩65,073 | ₩65,314 | -1.07% | 36.7만 |
|---|
| 2026.07.15 | ₩66,827 | ₩66,827 | ₩65,850 | ₩66,332 | -0.74% | 38.2만 |
|---|
| 2026.07.14 | ₩66,773 | ₩66,800 | ₩66,365 | ₩66,653 | -0.18% | 39만 |
|---|
| 2026.07.13 | ₩66,639 | ₩66,680 | ₩66,051 | ₩66,171 | -0.70% | 31.5만 |
|---|
| 2026.07.10 | ₩66,787 | ₩67,094 | ₩66,372 | ₩67,054 | +0.40% | 39.7만 |
|---|
| 2026.07.09 | ₩66,439 | ₩66,829 | ₩66,358 | ₩66,733 | +0.44% | 58.3만 |
|---|
| 2026.07.08 | ₩65,555 | ₩66,064 | ₩65,181 | ₩66,037 | +0.73% | 37.3만 |
|---|
| 2026.07.07 | ₩66,345 | ₩66,345 | ₩65,488 | ₩65,930 | -0.63% | 33.7만 |
|---|
| 2026.07.06 | ₩66,559 | ₩66,927 | ₩66,559 | ₩66,760 | +0.30% | 37.5만 |
|---|
| 2026.07.02 | ₩67,242 | ₩67,335 | ₩65,689 | ₩66,117 | -1.67% | 37.9만 |
|---|
| 2026.07.01 | ₩67,309 | ₩67,657 | ₩66,880 | ₩67,108 | -0.30% | 57만 |
|---|
| 2026.06.30 | ₩67,068 | ₩67,576 | ₩67,001 | ₩67,416 | +0.52% | 50.4만 |
|---|
| 2026.06.29 | ₩66,278 | ₩66,827 | ₩65,595 | ₩66,813 | +0.81% | 32.8만 |
|---|
| 2026.06.26 | ₩65,729 | ₩66,372 | ₩65,448 | ₩65,743 | +0.02% | 33.4만 |
|---|
| 2026.06.25 | ₩67,001 | ₩67,014 | ₩65,890 | ₩66,345 | -0.98% | 45.7만 |
|---|
| 2026.06.24 | ₩66,238 | ₩66,747 | ₩65,662 | ₩65,997 | -0.36% | 42.5만 |
|---|
| 2026.06.23 | ₩65,903 | ₩66,733 | ₩65,816 | ₩66,117 | +0.32% | 78.3만 |
|---|
| 2026.06.22 | ₩67,670 | ₩67,750 | ₩67,001 | ₩67,255 | -0.61% | 62.8만 |
|---|
| 2026.06.18 | ₩67,376 | ₩67,416 | ₩66,884 | ₩67,322 | -0.08% | 61.3만 |
|---|
| 2026.06.17 | ₩67,255 | ₩67,309 | ₩66,144 | ₩66,238 | -1.51% | 84.8만 |
|---|
| 2026.06.16 | ₩67,616 | ₩67,803 | ₩66,987 | ₩67,001 | -0.91% | 61.1만 |
|---|
| 2026.06.15 | ₩67,188 | ₩67,590 | ₩67,188 | ₩67,536 | +0.52% | 64.3만 |
|---|
| 2026.06.12 | ₩65,930 | ₩66,286 | ₩65,542 | ₩65,930 | 0.00% | 53.2만 |
|---|
| 2026.06.11 | ₩64,618 | ₩65,783 | ₩64,230 | ₩65,676 | +1.64% | 94.6만 |
|---|
| 2026.06.10 | ₩64,926 | ₩65,508 | ₩64,110 | ₩64,150 | -1.20% | 108.6만 |
|---|
| 2026.06.09 | ₩66,051 | ₩66,238 | ₩63,637 | ₩65,408 | -0.97% | 94.2만 |
|---|
| 2026.06.08 | ₩66,037 | ₩66,037 | ₩65,341 | ₩65,448 | -0.89% | 63.6만 |
|---|
| 2026.06.05 | ₩66,834 | ₩66,854 | ₩65,033 | ₩65,207 | -2.43% | 41.8만 |
|---|
| 2026.06.04 | ₩67,135 | ₩67,643 | ₩66,860 | ₩67,389 | +0.38% | 73.3만 |
|---|
| 2026.06.03 | ₩68,192 | ₩68,246 | ₩67,616 | ₩67,777 | -0.61% | 70.4만 |
|---|
| 2026.06.02 | ₩67,844 | ₩68,138 | ₩67,670 | ₩68,005 | +0.24% | 95.6만 |
|---|
| 2026.06.01 | ₩68,005 | ₩68,165 | ₩67,523 | ₩67,911 | -0.14% | 98.5만 |
|---|
| 2026.05.29 | ₩68,165 | ₩68,283 | ₩67,764 | ₩68,031 | -0.20% | 165.2만 |
|---|
| 2026.05.28 | ₩67,924 | ₩68,045 | ₩67,483 | ₩67,991 | +0.10% | 892.6만 |
|---|
| 2026.05.27 | ₩67,884 | ₩67,884 | ₩67,402 | ₩67,724 | -0.24% | 28.1만 |
|---|
| 2026.05.26 | ₩67,335 | ₩67,824 | ₩67,228 | ₩67,643 | +0.46% | 30.4만 |
|---|
| 2026.05.22 | ₩66,840 | ₩66,907 | ₩66,425 | ₩66,465 | -0.56% | 32.7만 |
|---|
| 2026.05.21 | ₩65,783 | ₩66,633 | ₩65,783 | ₩66,546 | +1.16% | 38만 |
|---|
| 2026.05.20 | ₩65,863 | ₩66,238 | ₩65,682 | ₩66,091 | +0.35% | 28.1만 |
|---|
| 2026.05.19 | ₩65,421 | ₩65,957 | ₩64,772 | ₩65,475 | +0.08% | 32.5만 |
|---|
| 2026.05.18 | ₩66,479 | ₩66,519 | ₩65,381 | ₩65,823 | -0.99% | 33.7만 |
|---|
| 2026.05.15 | ₩66,532 | ₩66,843 | ₩66,251 | ₩66,372 | -0.24% | 27.7만 |
|---|
| 2026.05.14 | ₩67,121 | ₩67,697 | ₩67,021 | ₩67,563 | +0.66% | 37.8만 |
|---|
| 2026.05.13 | ₩66,921 | ₩67,362 | ₩66,279 | ₩67,094 | +0.26% | 31.2만 |
|---|
| 2026.05.12 | ₩66,747 | ₩66,747 | ₩65,610 | ₩66,613 | -0.20% | 29.9만 |
|---|
| 2026.05.11 | ₩66,706 | ₩67,329 | ₩66,706 | ₩67,188 | +0.72% | 164.9만 |
|---|
| 2026.05.08 | ₩65,957 | ₩66,606 | ₩65,939 | ₩66,479 | +0.79% | 26.4만 |
|---|
| 2026.05.07 | ₩66,131 | ₩66,131 | ₩65,207 | ₩65,448 | -1.03% | 32.8만 |
|---|
| 2026.05.06 | ₩65,388 | ₩66,030 | ₩65,151 | ₩66,010 | +0.95% | 26.5만 |
|---|
| 2026.05.05 | ₩64,592 | ₩65,087 | ₩64,580 | ₩64,819 | +0.35% | 33.3만 |
|---|
| 2026.05.04 | ₩63,949 | ₩64,320 | ₩63,588 | ₩63,843 | -0.17% | 30.6만 |
|---|
| 2026.05.01 | ₩63,762 | ₩64,150 | ₩63,682 | ₩63,936 | +0.27% | 35.9만 |
|---|
| 2026.04.30 | ₩63,200 | ₩63,574 | ₩62,531 | ₩63,454 | +0.40% | 37.2만 |
|---|
| 2026.04.29 | ₩62,785 | ₩62,852 | ₩62,415 | ₩62,745 | -0.06% | 38.1만 |
|---|
| 2026.04.28 | ₩62,303 | ₩62,524 | ₩61,861 | ₩62,330 | +0.04% | 26.5만 |
|---|
| 2026.04.27 | ₩62,836 | ₩62,925 | ₩62,557 | ₩62,919 | +0.13% | 31.2만 |
|---|
| 2026.04.24 | ₩62,330 | ₩62,745 | ₩62,062 | ₩62,691 | +0.58% | 22만 |
|---|
| 2026.04.23 | ₩61,460 | ₩62,169 | ₩61,112 | ₩61,661 | +0.33% | 31.4만 |
|---|
| 2026.04.22 | ₩61,674 | ₩61,761 | ₩61,185 | ₩61,553 | -0.20% | 32.5만 |
|---|
| 2026.04.21 | ₩62,009 | ₩62,009 | ₩61,005 | ₩61,139 | -1.40% | 44.5만 |
|---|
| 2026.04.20 | ₩61,928 | ₩61,928 | ₩61,232 | ₩61,594 | -0.54% | 30.6만 |
|---|
| 2026.04.17 | ₩61,620 | ₩62,049 | ₩61,567 | ₩61,875 | +0.41% | 49.6만 |
|---|
| 2026.04.16 | ₩60,991 | ₩61,078 | ₩60,483 | ₩61,031 | +0.07% | 57.7만 |
|---|
| 2026.04.15 | ₩60,576 | ₩60,804 | ₩60,295 | ₩60,804 | +0.38% | 53만 |
|---|
| 2026.04.14 | ₩59,974 | ₩60,510 | ₩59,840 | ₩60,496 | +0.87% | 64.8만 |
|---|
| 2026.04.13 | ₩59,010 | ₩59,733 | ₩58,910 | ₩59,733 | +1.22% | 48.1만 |
|---|
| 2026.04.10 | ₩59,144 | ₩59,345 | ₩58,910 | ₩59,144 | 0.00% | 42.1만 |
|---|
| 2026.04.09 | ₩58,703 | ₩59,044 | ₩58,355 | ₩58,944 | +0.41% | 53.4만 |
|---|
| 2026.04.08 | ₩58,703 | ₩58,783 | ₩58,047 | ₩58,596 | -0.18% | 71.7만 |
|---|
| 2026.04.07 | ₩56,441 | ₩56,749 | ₩55,979 | ₩56,749 | +0.55% | 51.8만 |
|---|
| 2026.04.06 | ₩56,494 | ₩56,561 | ₩56,247 | ₩56,508 | +0.02% | 47.2만 |
|---|
| 2026.04.02 | ₩54,955 | ₩56,358 | ₩54,808 | ₩56,213 | +2.29% | 51.7만 |
|---|
| 2026.04.01 | ₩55,517 | ₩56,186 | ₩55,490 | ₩55,852 | +0.60% | 79.8만 |
|---|
| 2026.03.31 | ₩53,858 | ₩55,035 | ₩53,730 | ₩54,955 | +2.04% | 34.8만 |
|---|
| 2026.03.30 | ₩54,380 | ₩54,380 | ₩52,867 | ₩53,092 | -2.37% | 72.4만 |
|---|
| 2026.03.27 | ₩54,420 | ₩54,500 | ₩53,657 | ₩53,764 | -1.21% | 257.1만 |
|---|
| 2026.03.26 | ₩55,758 | ₩55,758 | ₩54,580 | ₩54,591 | -2.09% | 49.6만 |
|---|
| 2026.03.25 | ₩56,454 | ₩56,508 | ₩55,986 | ₩56,283 | -0.30% | 60.4만 |
|---|
| 2026.03.24 | ₩55,932 | ₩56,160 | ₩55,460 | ₩55,986 | +0.10% | 96.4만 |
|---|
| 2026.03.23 | ₩56,253 | ₩56,801 | ₩55,905 | ₩56,106 | -0.26% | 67.7만 |
|---|
| 2026.03.20 | ₩56,441 | ₩56,441 | ₩55,009 | ₩55,343 | -1.94% | 76.6만 |
|---|
| 2026.03.19 | ₩55,838 | ₩56,735 | ₩55,624 | ₩56,533 | +1.24% | 104.7만 |
|---|
| 2026.03.18 | ₩56,990 | ₩57,216 | ₩56,439 | ₩56,439 | -0.97% | 125.8만 |
|---|
| 2026.03.17 | ₩57,056 | ₩57,177 | ₩56,842 | ₩57,022 | -0.06% | 121.1만 |
|---|
| 2026.03.16 | ₩56,682 | ₩57,016 | ₩56,534 | ₩56,695 | +0.02% | 725.4만 |
|---|
| 2026.03.13 | ₩56,682 | ₩56,882 | ₩55,785 | ₩55,873 | -1.43% | 654.2만 |
|---|
| 2026.03.12 | ₩57,163 | ₩58,087 | ₩56,160 | ₩56,284 | -1.54% | 7510.6만 |
|---|
| 2026.03.11 | ₩57,003 | ₩57,003 | ₩56,708 | ₩56,955 | -0.08% | 2.9천 |
|---|
| 2026.03.10 | ₩57,485 | ₩57,538 | ₩56,961 | ₩56,961 | -0.91% | 1.3천 |
|---|
| 2026.03.09 | ₩55,664 | ₩57,056 | ₩55,383 | ₩57,035 | +2.46% | 14만 |
|---|
| 2026.03.06 | ₩56,427 | ₩56,481 | ₩56,112 | ₩56,112 | -0.56% | 1천 |
|---|
| 2026.03.05 | ₩57,458 | ₩57,458 | ₩56,642 | ₩57,111 | -0.60% | 900 |
|---|
| 2026.03.04 | ₩57,123 | ₩57,712 | ₩57,123 | ₩57,627 | +0.88% | 2.7천 |
|---|
| 2026.03.03 | ₩56,708 | ₩57,204 | ₩56,146 | ₩56,943 | +0.41% | 3.9천 |
|---|
| 2026.03.02 | ₩57,552 | ₩58,015 | ₩57,552 | ₩58,015 | +0.80% | 900 |
|---|
| 2026.02.27 | ₩57,859 | ₩57,892 | ₩57,645 | ₩57,892 | +0.06% | 4.2천 |
|---|
| 2026.02.26 | ₩57,726 | ₩58,181 | ₩57,726 | ₩58,126 | +0.69% | 9.2천 |
|---|
| 2026.02.25 | ₩58,489 | ₩58,489 | ₩58,395 | ₩58,427 | -0.11% | 2.2천 |
|---|
| 2026.02.24 | ₩57,311 | ₩57,775 | ₩57,311 | ₩57,775 | +0.81% | 600 |
|---|
| 2026.02.23 | ₩58,181 | ₩58,181 | ₩57,324 | ₩57,379 | -1.38% | 3.2천 |
|---|
| 2026.02.20 | ₩57,605 | ₩58,281 | ₩57,605 | ₩58,158 | +0.96% | 3.9천 |
|---|
| 2026.02.19 | ₩57,378 | ₩57,592 | ₩57,317 | ₩57,566 | +0.33% | 1.4만 |
|---|
| 2026.02.18 | ₩57,284 | ₩57,913 | ₩57,271 | ₩57,685 | +0.70% | 1.1만 |
|---|
| 2026.02.17 | ₩56,802 | ₩57,337 | ₩56,601 | ₩57,078 | +0.49% | 1.3만 |
|---|
| 2026.02.13 | ₩57,016 | ₩57,337 | ₩56,949 | ₩57,097 | +0.14% | 1.1만 |
|---|
| 2026.02.12 | ₩58,368 | ₩58,368 | ₩56,901 | ₩56,901 | -2.51% | 4.9천 |
|---|
| 2026.02.11 | ₩57,926 | ₩58,207 | ₩57,926 | ₩58,082 | +0.27% | 2.4천 |
|---|
| 2026.02.10 | ₩58,288 | ₩58,447 | ₩58,064 | ₩58,064 | -0.38% | 8.4천 |
|---|
| 2026.02.09 | ₩58,141 | ₩58,663 | ₩58,141 | ₩58,418 | +0.48% | 1.8천 |
|---|
| 2026.02.06 | ₩57,485 | ₩57,886 | ₩57,150 | ₩57,880 | +0.69% | 4.2천 |
|---|
| 2026.02.05 | ₩57,284 | ₩57,284 | ₩56,561 | ₩56,816 | -0.82% | 9.5천 |
|---|
| 2026.02.04 | ₩58,167 | ₩58,167 | ₩56,789 | ₩57,190 | -1.68% | 1.8만 |
|---|
| 2026.02.03 | ₩58,622 | ₩58,689 | ₩58,114 | ₩58,348 | -0.47% | 1.5만 |
|---|
| 2026.02.02 | ₩58,522 | ₩59,142 | ₩58,522 | ₩58,961 | +0.75% | 3.7천 |
|---|
| 2026.01.30 | ₩58,890 | ₩58,890 | ₩57,926 | ₩58,135 | -1.28% | 4.3천 |
|---|
| 2026.01.29 | ₩58,368 | ₩59,163 | ₩58,288 | ₩59,163 | +1.36% | 3.2천 |
|---|
| 2026.01.28 | ₩59,077 | ₩59,211 | ₩58,964 | ₩59,130 | +0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩58,716 | ₩58,770 | ₩58,677 | ₩58,677 | -0.07% | 1천 |
|---|
| 2026.01.26 | ₩58,369 | ₩58,462 | ₩58,341 | ₩58,341 | -0.05% | 4.4천 |
|---|
| 2026.01.23 | ₩58,060 | ₩58,268 | ₩58,007 | ₩58,086 | +0.04% | 4.3천 |
|---|
| 2026.01.22 | ₩58,100 | ₩58,328 | ₩58,099 | ₩58,213 | +0.19% | 14.7만 |
|---|
| 2026.01.21 | ₩57,364 | ₩57,845 | ₩57,364 | ₩57,766 | +0.70% | 7천 |
|---|
| 2026.01.20 | ₩57,619 | ₩57,898 | ₩57,123 | ₩57,182 | -0.76% | 7.1천 |
|---|
| 2026.01.16 | ₩58,689 | ₩58,689 | ₩58,262 | ₩58,262 | -0.73% | 1.5만 |
|---|
| 2026.01.15 | ₩58,355 | ₩58,733 | ₩58,312 | ₩58,312 | -0.07% | 2.2천 |
|---|
| 2026.01.14 | ₩58,462 | ₩58,462 | ₩57,612 | ₩57,972 | -0.84% | 9.8천 |
|---|
| 2026.01.13 | ₩58,783 | ₩58,783 | ₩58,328 | ₩58,443 | -0.58% | 1.9천 |
|---|
| 2026.01.12 | ₩58,221 | ₩58,542 | ₩58,104 | ₩58,495 | +0.47% | 1.2만 |
|---|
| 2026.01.09 | ₩57,993 | ₩58,396 | ₩57,993 | ₩58,367 | +0.64% | 4.2천 |
|---|
| 2026.01.08 | ₩58,542 | ₩58,542 | ₩57,592 | ₩57,698 | -1.44% | 3.6천 |
|---|
| 2026.01.07 | ₩58,435 | ₩58,636 | ₩58,327 | ₩58,327 | -0.19% | 2.7천 |
|---|
| 2026.01.06 | ₩57,938 | ₩58,529 | ₩57,926 | ₩58,497 | +0.96% | 6.3천 |
|---|
| 2026.01.05 | ₩57,383 | ₩57,806 | ₩57,383 | ₩57,649 | +0.46% | 8천 |
|---|
| 2026.01.02 | ₩57,284 | ₩57,284 | ₩56,727 | ₩57,015 | -0.47% | 4.2천 |
|---|
| 2025.12.31 | ₩57,284 | ₩57,284 | ₩56,692 | ₩56,692 | -1.03% | 4.6만 |
|---|
| 2025.12.30 | ₩57,311 | ₩57,404 | ₩57,263 | ₩57,285 | -0.04% | 2.2만 |
|---|
| 2025.12.29 | ₩57,284 | ₩57,337 | ₩57,126 | ₩57,289 | +0.01% | 7.8천 |
|---|
| 2025.12.26 | ₩57,511 | ₩57,511 | ₩57,374 | ₩57,478 | -0.06% | 9.6천 |
|---|
| 2025.12.24 | ₩57,324 | ₩57,451 | ₩57,324 | ₩57,402 | +0.14% | 400 |
|---|
| 2025.12.23 | ₩56,923 | ₩57,204 | ₩56,923 | ₩57,180 | +0.45% | 4.5천 |
|---|
| 2025.12.22 | ₩56,802 | ₩56,829 | ₩56,642 | ₩56,821 | +0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩56,173 | ₩56,414 | ₩56,160 | ₩56,352 | +0.32% | 1.7천 |
|---|
| 2025.12.18 | ₩55,622 | ₩55,622 | ₩55,453 | ₩55,453 | -0.30% | 1.3천 |
|---|
| 2025.12.17 | ₩55,464 | ₩55,464 | ₩54,661 | ₩54,661 | -1.45% | 7.7천 |
|---|
| 2025.12.16 | ₩55,116 | ₩55,326 | ₩55,022 | ₩55,326 | +0.38% | 700 |
|---|
| 2025.12.15 | ₩55,852 | ₩55,852 | ₩55,477 | ₩55,477 | -0.67% | 4.7만 |
|---|
| 2025.12.12 | ₩56,802 | ₩56,856 | ₩55,792 | ₩55,792 | -1.78% | 73.9만 |
|---|
| 2025.12.11 | ₩57,070 | ₩57,076 | ₩57,070 | ₩57,072 | +0.00% | 3천 |
|---|
| 2025.12.10 | ₩56,039 | ₩56,615 | ₩56,039 | ₩56,498 | +0.82% | 3.2천 |
|---|
| 2025.12.09 | ₩55,986 | ₩55,986 | ₩55,986 | ₩55,986 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩56,213 | ₩56,213 | ₩55,865 | ₩55,964 | -0.44% | 800 |
|---|
| 2025.12.05 | ₩56,158 | ₩56,158 | ₩56,012 | ₩56,062 | -0.17% | 60만 |
|---|
| 2025.12.04 | ₩55,745 | ₩55,892 | ₩55,745 | ₩55,796 | +0.09% | 900 |
|---|
| 2025.12.03 | ₩55,812 | ₩55,946 | ₩55,812 | ₩55,814 | +0.00% | 4천 |
|---|
| 2025.12.02 | ₩56,314 | ₩56,427 | ₩56,010 | ₩56,010 | -0.54% | 700 |
|---|
| 2025.12.01 | ₩56,026 | ₩56,186 | ₩55,999 | ₩56,002 | -0.04% | 3천 |
|---|
| 2025.11.28 | ₩56,106 | ₩56,298 | ₩56,106 | ₩56,298 | +0.34% | 23.8만 |
|---|
| 2025.11.26 | ₩56,160 | ₩56,160 | ₩55,927 | ₩55,927 | -0.41% | 400 |
|---|
| 2025.11.25 | ₩54,674 | ₩55,460 | ₩54,674 | ₩55,460 | +1.44% | 500 |
|---|
| 2025.11.24 | ₩54,473 | ₩54,718 | ₩54,473 | ₩54,718 | +0.45% | 1천 |
|---|
| 2025.11.21 | ₩53,006 | ₩53,510 | ₩53,006 | ₩53,356 | +0.66% | 9.3천 |
|---|
| 2025.11.20 | ₩53,737 | ₩53,737 | ₩52,840 | ₩52,840 | -1.67% | 3.2천 |
|---|
| 2025.11.19 | ₩54,366 | ₩54,366 | ₩53,824 | ₩54,014 | -0.65% | 1.2천 |
|---|
| 2025.11.18 | ₩53,550 | ₩54,125 | ₩53,550 | ₩53,858 | +0.57% | 5.7천 |
|---|
| 2025.11.17 | ₩55,142 | ₩55,296 | ₩54,279 | ₩54,477 | -1.21% | 8.5천 |
|---|
| 2025.11.14 | ₩54,888 | ₩55,169 | ₩54,647 | ₩55,007 | +0.22% | 58.6만 |
|---|
| 2025.11.13 | ₩55,959 | ₩55,959 | ₩55,049 | ₩55,080 | -1.57% | 2천 |
|---|
| 2025.11.12 | ₩56,213 | ₩56,220 | ₩56,160 | ₩56,160 | -0.10% | 700 |
|---|
| 2025.11.11 | ₩55,932 | ₩56,166 | ₩55,932 | ₩56,166 | +0.42% | 1.7천 |
|---|
| 2025.11.10 | ₩55,999 | ₩56,334 | ₩55,999 | ₩56,314 | +0.56% | 3.8만 |
|---|
| 2025.11.07 | ₩54,540 | ₩55,184 | ₩54,179 | ₩55,184 | +1.18% | 7.3천 |
|---|
| 2025.11.06 | ₩55,076 | ₩55,117 | ₩55,076 | ₩55,117 | +0.08% | 400 |
|---|
| 2025.11.05 | ₩55,718 | ₩55,718 | ₩55,524 | ₩55,524 | -0.35% | 100 |
|---|
| 2025.11.04 | ₩54,888 | ₩55,544 | ₩54,888 | ₩55,041 | +0.28% | 600 |
|---|
| 2025.11.03 | ₩56,186 | ₩56,186 | ₩55,797 | ₩55,797 | -0.69% | 5.2천 |
|---|
| 2025.10.31 | ₩56,066 | ₩56,066 | ₩55,638 | ₩55,638 | -0.76% | 800 |
|---|
| 2025.10.30 | ₩55,838 | ₩55,838 | ₩55,181 | ₩55,181 | -1.18% | 500 |
|---|
| 2025.10.29 | ₩55,852 | ₩55,852 | ₩55,544 | ₩55,668 | -0.33% | 3.8천 |
|---|
| 2025.10.28 | ₩55,651 | ₩55,651 | ₩55,515 | ₩55,515 | -0.25% | 200 |
|---|
| 2025.10.27 | ₩55,290 | ₩55,379 | ₩55,290 | ₩55,379 | +0.16% | 700 |
|---|
| 2025.10.24 | ₩54,701 | ₩54,701 | ₩54,611 | ₩54,611 | -0.16% | 300 |
|---|
| 2025.10.23 | ₩53,858 | ₩53,925 | ₩53,851 | ₩53,892 | +0.06% | 2.9천 |
|---|
| 2025.10.22 | ₩53,737 | ₩53,737 | ₩53,175 | ₩53,265 | -0.88% | 700 |
|---|
| 2025.10.21 | ₩53,569 | ₩53,569 | ₩53,569 | ₩53,569 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,515 | ₩53,515 | ₩53,515 | ₩53,515 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩53,047 | ₩53,047 | ₩53,047 | ₩53,047 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩52,806 | ₩52,806 | ₩52,806 | ₩52,806 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩52,984 | ₩52,984 | ₩52,984 | ₩52,984 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩52,800 | ₩52,800 | ₩52,729 | ₩52,729 | -0.13% | 300 |
|---|
| 2025.10.13 | ₩52,720 | ₩52,865 | ₩52,720 | ₩52,865 | +0.27% | 300 |
|---|
| 2025.10.10 | ₩52,452 | ₩52,554 | ₩52,015 | ₩52,015 | -0.83% | 1천 |
|---|