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 | ₩67,344 | ₩67,558 | ₩67,035 | ₩67,478 | +0.20% | 103.2만 |
| 2026.10.08 | ₩67,250 | ₩67,304 | ₩66,579 | ₩66,888 | -0.54% | 123.4만 |
| 2026.10.07 | ₩67,317 | ₩67,505 | ₩67,022 | ₩67,397 | +0.12% | 143.7만 |
| 2026.10.06 | ₩67,572 | ₩67,829 | ₩67,371 | ₩67,706 | +0.20% | 95만 |
| 2026.10.05 | ₩66,673 | ₩67,411 | ₩66,673 | ₩67,196 | +0.78% | 110만 |
| 2026.10.02 | ₩66,955 | ₩66,982 | ₩66,479 | ₩66,686 | -0.40% | 144.1만 |
| 2026.10.01 | ₩65,922 | ₩66,338 | ₩65,415 | ₩66,244 | +0.49% | 297.4만 |
| 2026.09.30 | ₩66,083 | ₩66,244 | ₩65,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,680 |
| -0.61% |
| 119.6만 |
| 2026.09.29 | ₩66,069 | ₩66,069 | ₩65,533 | ₩65,828 | -0.37% | 199.2만 |
|---|
| 2026.09.28 | ₩66,204 | ₩66,204 | ₩65,493 | ₩65,667 | -0.81% | 152.2만 |
|---|
| 2026.09.25 | ₩66,512 | ₩66,660 | ₩66,170 | ₩66,512 | 0.00% | 258.5만 |
|---|
| 2026.09.24 | ₩65,935 | ₩66,472 | ₩65,841 | ₩66,351 | +0.63% | 366만 |
|---|
| 2026.09.23 | ₩66,868 | ₩66,941 | ₩66,190 | ₩66,297 | -0.85% | 450.4만 |
|---|
| 2026.09.22 | ₩66,941 | ₩67,196 | ₩66,861 | ₩66,928 | -0.02% | 4002.4만 |
|---|
| 2026.09.21 | ₩66,257 | ₩66,894 | ₩66,204 | ₩66,794 | +0.81% | 34.2만 |
|---|
| 2026.09.18 | ₩65,667 | ₩65,687 | ₩65,238 | ₩65,667 | 0.00% | 33.2만 |
|---|
| 2026.09.17 | ₩65,841 | ₩65,841 | ₩65,383 | ₩65,506 | -0.51% | 32.7만 |
|---|
| 2026.09.16 | ₩65,332 | ₩65,560 | ₩64,419 | ₩64,875 | -0.70% | 41.4만 |
|---|
| 2026.09.15 | ₩65,332 | ₩65,332 | ₩64,714 | ₩64,929 | -0.62% | 37만 |
|---|
| 2026.09.14 | ₩65,291 | ₩65,560 | ₩65,050 | ₩65,224 | -0.10% | 59.2만 |
|---|
| 2026.09.11 | ₩66,123 | ₩66,311 | ₩66,056 | ₩66,083 | -0.06% | 30.6만 |
|---|
| 2026.09.10 | ₩65,814 | ₩65,882 | ₩65,404 | ₩65,466 | -0.53% | 32.8만 |
|---|
| 2026.09.09 | ₩66,391 | ₩66,539 | ₩66,190 | ₩66,271 | -0.18% | 31.4만 |
|---|
| 2026.09.08 | ₩66,834 | ₩66,847 | ₩66,458 | ₩66,539 | -0.44% | 36.5만 |
|---|
| 2026.09.04 | ₩66,686 | ₩66,941 | ₩66,666 | ₩66,901 | +0.32% | 37.8만 |
|---|
| 2026.09.03 | ₩66,378 | ₩66,807 | ₩66,123 | ₩66,633 | +0.38% | 39.8만 |
|---|
| 2026.09.02 | ₩65,667 | ₩66,202 | ₩65,667 | ₩66,056 | +0.59% | 32.9만 |
|---|
| 2026.09.01 | ₩65,479 | ₩65,855 | ₩65,412 | ₩65,560 | +0.12% | 44만 |
|---|
| 2026.08.31 | ₩66,190 | ₩66,190 | ₩65,721 | ₩65,975 | -0.32% | 34.1만 |
|---|
| 2026.08.28 | ₩66,619 | ₩66,928 | ₩66,177 | ₩66,271 | -0.52% | 33.4만 |
|---|
| 2026.08.27 | ₩66,485 | ₩66,619 | ₩66,206 | ₩66,525 | +0.06% | 36.9만 |
|---|
| 2026.08.26 | ₩66,150 | ₩66,358 | ₩66,022 | ₩66,244 | +0.14% | 32.3만 |
|---|
| 2026.08.25 | ₩65,975 | ₩66,163 | ₩65,714 | ₩66,136 | +0.24% | 37.5만 |
|---|
| 2026.08.24 | ₩65,761 | ₩65,761 | ₩65,260 | ₩65,573 | -0.29% | 35.5만 |
|---|
| 2026.08.21 | ₩66,110 | ₩66,110 | ₩65,761 | ₩65,895 | -0.32% | 40만 |
|---|
| 2026.08.20 | ₩66,190 | ₩66,324 | ₩65,667 | ₩65,761 | -0.65% | 52만 |
|---|
| 2026.08.19 | ₩67,062 | ₩67,169 | ₩66,318 | ₩66,351 | -1.06% | 39.1만 |
|---|
| 2026.08.18 | ₩67,330 | ₩67,344 | ₩66,727 | ₩66,807 | -0.78% | 32.7만 |
|---|
| 2026.08.17 | ₩68,323 | ₩68,323 | ₩67,921 | ₩67,974 | -0.51% | 49.4만 |
|---|
| 2026.08.14 | ₩68,028 | ₩68,255 | ₩67,829 | ₩68,041 | +0.02% | 47.1만 |
|---|
| 2026.08.13 | ₩67,599 | ₩68,161 | ₩67,599 | ₩67,907 | +0.46% | 56.4만 |
|---|
| 2026.08.12 | ₩67,854 | ₩68,055 | ₩67,304 | ₩67,330 | -0.77% | 29만 |
|---|
| 2026.08.11 | ₩67,438 | ₩67,552 | ₩67,089 | ₩67,156 | -0.42% | 35.1만 |
|---|
| 2026.08.10 | ₩67,438 | ₩67,639 | ₩67,211 | ₩67,290 | -0.22% | 31.5만 |
|---|
| 2026.08.07 | ₩67,760 | ₩67,760 | ₩67,116 | ₩67,411 | -0.51% | 37.5만 |
|---|
| 2026.08.06 | ₩67,438 | ₩67,914 | ₩67,196 | ₩67,317 | -0.18% | 35.3만 |
|---|
| 2026.08.05 | ₩67,988 | ₩68,444 | ₩67,532 | ₩67,558 | -0.63% | 34.4만 |
|---|
| 2026.08.04 | ₩67,062 | ₩68,202 | ₩67,062 | ₩67,961 | +1.34% | 32.4만 |
|---|
| 2026.08.03 | ₩65,345 | ₩66,673 | ₩65,211 | ₩66,539 | +1.83% | 35만 |
|---|
| 2026.07.31 | ₩65,211 | ₩65,667 | ₩64,533 | ₩65,264 | +0.08% | 41.5만 |
|---|
| 2026.07.30 | ₩63,453 | ₩64,500 | ₩63,306 | ₩64,406 | +1.50% | 36.1만 |
|---|
| 2026.07.29 | ₩63,910 | ₩64,178 | ₩62,675 | ₩62,742 | -1.83% | 38만 |
|---|
| 2026.07.28 | ₩63,856 | ₩64,151 | ₩63,212 | ₩64,017 | +0.25% | 43.7만 |
|---|
| 2026.07.27 | ₩65,251 | ₩65,264 | ₩63,836 | ₩64,379 | -1.34% | 26.3만 |
|---|
| 2026.07.24 | ₩65,345 | ₩65,435 | ₩64,574 | ₩64,701 | -0.99% | 43만 |
|---|
| 2026.07.23 | ₩65,264 | ₩65,737 | ₩64,942 | ₩65,372 | +0.16% | 31.8만 |
|---|
| 2026.07.22 | ₩66,096 | ₩66,378 | ₩66,009 | ₩66,043 | -0.08% | 31.2만 |
|---|
| 2026.07.21 | ₩65,761 | ₩66,365 | ₩65,653 | ₩66,324 | +0.86% | 40.6만 |
|---|
| 2026.07.20 | ₩65,479 | ₩65,707 | ₩64,929 | ₩65,010 | -0.72% | 41.2만 |
|---|
| 2026.07.17 | ₩64,647 | ₩65,425 | ₩64,158 | ₩64,916 | +0.42% | 47.2만 |
|---|
| 2026.07.16 | ₩66,177 | ₩66,271 | ₩65,224 | ₩65,466 | -1.07% | 36.7만 |
|---|
| 2026.07.15 | ₩66,982 | ₩66,982 | ₩66,002 | ₩66,485 | -0.74% | 38.2만 |
|---|
| 2026.07.14 | ₩66,928 | ₩66,955 | ₩66,519 | ₩66,807 | -0.18% | 39만 |
|---|
| 2026.07.13 | ₩66,794 | ₩66,834 | ₩66,204 | ₩66,324 | -0.70% | 31.5만 |
|---|
| 2026.07.10 | ₩66,941 | ₩67,250 | ₩66,525 | ₩67,210 | +0.40% | 39.7만 |
|---|
| 2026.07.09 | ₩66,593 | ₩66,984 | ₩66,512 | ₩66,888 | +0.44% | 58.3만 |
|---|
| 2026.07.08 | ₩65,707 | ₩66,217 | ₩65,332 | ₩66,190 | +0.73% | 37.3만 |
|---|
| 2026.07.07 | ₩66,499 | ₩66,499 | ₩65,640 | ₩66,083 | -0.63% | 33.7만 |
|---|
| 2026.07.06 | ₩66,713 | ₩67,082 | ₩66,713 | ₩66,915 | +0.30% | 37.5만 |
|---|
| 2026.07.02 | ₩67,397 | ₩67,491 | ₩65,841 | ₩66,271 | -1.67% | 37.9만 |
|---|
| 2026.07.01 | ₩67,465 | ₩67,813 | ₩67,035 | ₩67,263 | -0.30% | 57만 |
|---|
| 2026.06.30 | ₩67,223 | ₩67,733 | ₩67,156 | ₩67,572 | +0.52% | 50.4만 |
|---|
| 2026.06.29 | ₩66,432 | ₩66,982 | ₩65,747 | ₩66,968 | +0.81% | 32.8만 |
|---|
| 2026.06.26 | ₩65,882 | ₩66,525 | ₩65,600 | ₩65,895 | +0.02% | 33.4만 |
|---|
| 2026.06.25 | ₩67,156 | ₩67,169 | ₩66,043 | ₩66,499 | -0.98% | 45.7만 |
|---|
| 2026.06.24 | ₩66,391 | ₩66,901 | ₩65,814 | ₩66,150 | -0.36% | 42.5만 |
|---|
| 2026.06.23 | ₩66,056 | ₩66,888 | ₩65,969 | ₩66,271 | +0.32% | 78.3만 |
|---|
| 2026.06.22 | ₩67,827 | ₩67,907 | ₩67,156 | ₩67,411 | -0.61% | 62.8만 |
|---|
| 2026.06.18 | ₩67,532 | ₩67,572 | ₩67,039 | ₩67,478 | -0.08% | 61.3만 |
|---|
| 2026.06.17 | ₩67,411 | ₩67,465 | ₩66,297 | ₩66,391 | -1.51% | 84.8만 |
|---|
| 2026.06.16 | ₩67,773 | ₩67,960 | ₩67,143 | ₩67,156 | -0.91% | 61.1만 |
|---|
| 2026.06.15 | ₩67,344 | ₩67,746 | ₩67,344 | ₩67,693 | +0.52% | 64.3만 |
|---|
| 2026.06.12 | ₩66,083 | ₩66,440 | ₩65,694 | ₩66,083 | 0.00% | 53.2만 |
|---|
| 2026.06.11 | ₩64,768 | ₩65,935 | ₩64,379 | ₩65,828 | +1.64% | 94.6만 |
|---|
| 2026.06.10 | ₩65,077 | ₩65,660 | ₩64,258 | ₩64,299 | -1.20% | 108.6만 |
|---|
| 2026.06.09 | ₩66,204 | ₩66,391 | ₩63,785 | ₩65,560 | -0.97% | 94.2만 |
|---|
| 2026.06.08 | ₩66,190 | ₩66,190 | ₩65,493 | ₩65,600 | -0.89% | 63.6만 |
|---|
| 2026.06.05 | ₩66,988 | ₩67,008 | ₩65,184 | ₩65,358 | -2.43% | 41.8만 |
|---|
| 2026.06.04 | ₩67,290 | ₩67,800 | ₩67,015 | ₩67,545 | +0.38% | 73.3만 |
|---|
| 2026.06.03 | ₩68,350 | ₩68,404 | ₩67,773 | ₩67,934 | -0.61% | 70.4만 |
|---|
| 2026.06.02 | ₩68,001 | ₩68,296 | ₩67,827 | ₩68,162 | +0.24% | 95.6만 |
|---|
| 2026.06.01 | ₩68,162 | ₩68,323 | ₩67,679 | ₩68,068 | -0.14% | 98.5만 |
|---|
| 2026.05.29 | ₩68,323 | ₩68,441 | ₩67,921 | ₩68,189 | -0.20% | 165.2만 |
|---|
| 2026.05.28 | ₩68,082 | ₩68,202 | ₩67,639 | ₩68,149 | +0.10% | 892.6만 |
|---|
| 2026.05.27 | ₩68,041 | ₩68,041 | ₩67,558 | ₩67,880 | -0.24% | 28.1만 |
|---|
| 2026.05.26 | ₩67,491 | ₩67,981 | ₩67,384 | ₩67,800 | +0.46% | 30.4만 |
|---|
| 2026.05.22 | ₩66,995 | ₩67,062 | ₩66,579 | ₩66,619 | -0.56% | 32.7만 |
|---|
| 2026.05.21 | ₩65,935 | ₩66,787 | ₩65,935 | ₩66,700 | +1.16% | 38만 |
|---|
| 2026.05.20 | ₩66,016 | ₩66,391 | ₩65,835 | ₩66,244 | +0.35% | 28.1만 |
|---|
| 2026.05.19 | ₩65,573 | ₩66,110 | ₩64,922 | ₩65,627 | +0.08% | 32.5만 |
|---|
| 2026.05.18 | ₩66,633 | ₩66,673 | ₩65,533 | ₩65,975 | -0.99% | 33.7만 |
|---|
| 2026.05.15 | ₩66,686 | ₩66,998 | ₩66,405 | ₩66,525 | -0.24% | 27.7만 |
|---|
| 2026.05.14 | ₩67,277 | ₩67,854 | ₩67,176 | ₩67,719 | +0.66% | 37.8만 |
|---|
| 2026.05.13 | ₩67,076 | ₩67,518 | ₩66,433 | ₩67,250 | +0.26% | 31.2만 |
|---|
| 2026.05.12 | ₩66,901 | ₩66,901 | ₩65,762 | ₩66,767 | -0.20% | 29.9만 |
|---|
| 2026.05.11 | ₩66,861 | ₩67,485 | ₩66,861 | ₩67,344 | +0.72% | 164.9만 |
|---|
| 2026.05.08 | ₩66,110 | ₩66,760 | ₩66,092 | ₩66,633 | +0.79% | 26.4만 |
|---|
| 2026.05.07 | ₩66,284 | ₩66,284 | ₩65,358 | ₩65,600 | -1.03% | 32.8만 |
|---|
| 2026.05.06 | ₩65,539 | ₩66,183 | ₩65,302 | ₩66,163 | +0.95% | 26.5만 |
|---|
| 2026.05.05 | ₩64,741 | ₩65,238 | ₩64,729 | ₩64,969 | +0.35% | 33.3만 |
|---|
| 2026.05.04 | ₩64,097 | ₩64,469 | ₩63,735 | ₩63,991 | -0.17% | 30.6만 |
|---|
| 2026.05.01 | ₩63,910 | ₩64,299 | ₩63,829 | ₩64,084 | +0.27% | 35.9만 |
|---|
| 2026.04.30 | ₩63,346 | ₩63,722 | ₩62,675 | ₩63,601 | +0.40% | 37.2만 |
|---|
| 2026.04.29 | ₩62,930 | ₩62,997 | ₩62,560 | ₩62,890 | -0.06% | 38.1만 |
|---|
| 2026.04.28 | ₩62,447 | ₩62,669 | ₩62,005 | ₩62,474 | +0.04% | 26.5만 |
|---|
| 2026.04.27 | ₩62,981 | ₩63,071 | ₩62,702 | ₩63,064 | +0.13% | 31.2만 |
|---|
| 2026.04.24 | ₩62,474 | ₩62,890 | ₩62,206 | ₩62,836 | +0.58% | 22만 |
|---|
| 2026.04.23 | ₩61,602 | ₩62,313 | ₩61,253 | ₩61,803 | +0.33% | 31.4만 |
|---|
| 2026.04.22 | ₩61,817 | ₩61,904 | ₩61,327 | ₩61,696 | -0.20% | 32.5만 |
|---|
| 2026.04.21 | ₩62,152 | ₩62,152 | ₩61,146 | ₩61,280 | -1.40% | 44.5만 |
|---|
| 2026.04.20 | ₩62,072 | ₩62,072 | ₩61,374 | ₩61,736 | -0.54% | 30.6만 |
|---|
| 2026.04.17 | ₩61,763 | ₩62,192 | ₩61,709 | ₩62,018 | +0.41% | 49.6만 |
|---|
| 2026.04.16 | ₩61,133 | ₩61,220 | ₩60,623 | ₩61,173 | +0.07% | 57.7만 |
|---|
| 2026.04.15 | ₩60,717 | ₩60,945 | ₩60,435 | ₩60,945 | +0.38% | 53만 |
|---|
| 2026.04.14 | ₩60,113 | ₩60,650 | ₩59,979 | ₩60,636 | +0.87% | 64.8만 |
|---|
| 2026.04.13 | ₩59,147 | ₩59,872 | ₩59,047 | ₩59,872 | +1.22% | 48.1만 |
|---|
| 2026.04.10 | ₩59,281 | ₩59,483 | ₩59,047 | ₩59,281 | 0.00% | 42.1만 |
|---|
| 2026.04.09 | ₩58,839 | ₩59,181 | ₩58,490 | ₩59,080 | +0.41% | 53.4만 |
|---|
| 2026.04.08 | ₩58,839 | ₩58,919 | ₩58,181 | ₩58,731 | -0.18% | 71.7만 |
|---|
| 2026.04.07 | ₩56,571 | ₩56,880 | ₩56,109 | ₩56,880 | +0.55% | 51.8만 |
|---|
| 2026.04.06 | ₩56,625 | ₩56,692 | ₩56,377 | ₩56,639 | +0.02% | 47.2만 |
|---|
| 2026.04.02 | ₩55,082 | ₩56,488 | ₩54,935 | ₩56,343 | +2.29% | 51.7만 |
|---|
| 2026.04.01 | ₩55,646 | ₩56,317 | ₩55,619 | ₩55,981 | +0.60% | 79.8만 |
|---|
| 2026.03.31 | ₩53,982 | ₩55,163 | ₩53,855 | ₩55,082 | +2.04% | 34.8만 |
|---|
| 2026.03.30 | ₩54,506 | ₩54,506 | ₩52,990 | ₩53,215 | -2.37% | 72.4만 |
|---|
| 2026.03.27 | ₩54,546 | ₩54,626 | ₩53,781 | ₩53,888 | -1.21% | 257.1만 |
|---|
| 2026.03.26 | ₩55,887 | ₩55,887 | ₩54,707 | ₩54,718 | -2.09% | 49.6만 |
|---|
| 2026.03.25 | ₩56,585 | ₩56,639 | ₩56,115 | ₩56,413 | -0.30% | 60.4만 |
|---|
| 2026.03.24 | ₩56,062 | ₩56,290 | ₩55,588 | ₩56,115 | +0.10% | 96.4만 |
|---|
| 2026.03.23 | ₩56,384 | ₩56,932 | ₩56,035 | ₩56,236 | -0.26% | 67.7만 |
|---|
| 2026.03.20 | ₩56,571 | ₩56,571 | ₩55,136 | ₩55,471 | -1.94% | 76.6만 |
|---|
| 2026.03.19 | ₩55,968 | ₩56,867 | ₩55,753 | ₩56,664 | +1.24% | 104.7만 |
|---|
| 2026.03.18 | ₩57,121 | ₩57,348 | ₩56,570 | ₩56,570 | -0.97% | 125.8만 |
|---|
| 2026.03.17 | ₩57,189 | ₩57,309 | ₩56,974 | ₩57,154 | -0.06% | 121.1만 |
|---|
| 2026.03.16 | ₩56,813 | ₩57,148 | ₩56,665 | ₩56,826 | +0.02% | 725.4만 |
|---|
| 2026.03.13 | ₩56,813 | ₩57,014 | ₩55,914 | ₩56,003 | -1.43% | 654.2만 |
|---|
| 2026.03.12 | ₩57,296 | ₩58,222 | ₩56,290 | ₩56,415 | -1.54% | 7510.6만 |
|---|
| 2026.03.11 | ₩57,135 | ₩57,135 | ₩56,840 | ₩57,087 | -0.08% | 2.9천 |
|---|
| 2026.03.10 | ₩57,618 | ₩57,672 | ₩57,093 | ₩57,093 | -0.91% | 1.3천 |
|---|
| 2026.03.09 | ₩55,793 | ₩57,189 | ₩55,512 | ₩57,167 | +2.46% | 14만 |
|---|
| 2026.03.06 | ₩56,558 | ₩56,612 | ₩56,241 | ₩56,241 | -0.56% | 1천 |
|---|
| 2026.03.05 | ₩57,591 | ₩57,591 | ₩56,773 | ₩57,244 | -0.60% | 900 |
|---|
| 2026.03.04 | ₩57,256 | ₩57,846 | ₩57,256 | ₩57,760 | +0.88% | 2.7천 |
|---|
| 2026.03.03 | ₩56,840 | ₩57,336 | ₩56,276 | ₩57,075 | +0.41% | 3.9천 |
|---|
| 2026.03.02 | ₩57,685 | ₩58,149 | ₩57,685 | ₩58,149 | +0.80% | 900 |
|---|
| 2026.02.27 | ₩57,993 | ₩58,026 | ₩57,779 | ₩58,026 | +0.06% | 4.2천 |
|---|
| 2026.02.26 | ₩57,859 | ₩58,315 | ₩57,859 | ₩58,260 | +0.69% | 9.2천 |
|---|
| 2026.02.25 | ₩58,624 | ₩58,624 | ₩58,530 | ₩58,562 | -0.11% | 2.2천 |
|---|
| 2026.02.24 | ₩57,443 | ₩57,909 | ₩57,443 | ₩57,909 | +0.81% | 600 |
|---|
| 2026.02.23 | ₩58,315 | ₩58,315 | ₩57,457 | ₩57,512 | -1.38% | 3.2천 |
|---|
| 2026.02.20 | ₩57,739 | ₩58,416 | ₩57,739 | ₩58,293 | +0.96% | 3.9천 |
|---|
| 2026.02.19 | ₩57,511 | ₩57,725 | ₩57,450 | ₩57,700 | +0.33% | 1.4만 |
|---|
| 2026.02.18 | ₩57,417 | ₩58,047 | ₩57,403 | ₩57,819 | +0.70% | 1.1만 |
|---|
| 2026.02.17 | ₩56,934 | ₩57,470 | ₩56,732 | ₩57,210 | +0.49% | 1.3만 |
|---|
| 2026.02.13 | ₩57,148 | ₩57,470 | ₩57,081 | ₩57,229 | +0.14% | 1.1만 |
|---|
| 2026.02.12 | ₩58,503 | ₩58,503 | ₩57,033 | ₩57,033 | -2.51% | 4.9천 |
|---|
| 2026.02.11 | ₩58,061 | ₩58,342 | ₩58,061 | ₩58,216 | +0.27% | 2.4천 |
|---|
| 2026.02.10 | ₩58,423 | ₩58,582 | ₩58,199 | ₩58,199 | -0.38% | 8.4천 |
|---|
| 2026.02.09 | ₩58,275 | ₩58,798 | ₩58,275 | ₩58,553 | +0.48% | 1.8천 |
|---|
| 2026.02.06 | ₩57,618 | ₩58,020 | ₩57,282 | ₩58,014 | +0.69% | 4.2천 |
|---|
| 2026.02.05 | ₩57,417 | ₩57,417 | ₩56,692 | ₩56,947 | -0.82% | 9.5천 |
|---|
| 2026.02.04 | ₩58,302 | ₩58,302 | ₩56,920 | ₩57,323 | -1.68% | 1.8만 |
|---|
| 2026.02.03 | ₩58,758 | ₩58,825 | ₩58,248 | ₩58,483 | -0.47% | 1.5만 |
|---|
| 2026.02.02 | ₩58,658 | ₩59,279 | ₩58,658 | ₩59,098 | +0.75% | 3.7천 |
|---|
| 2026.01.30 | ₩59,026 | ₩59,026 | ₩58,061 | ₩58,270 | -1.28% | 4.3천 |
|---|
| 2026.01.29 | ₩58,503 | ₩59,300 | ₩58,423 | ₩59,300 | +1.36% | 3.2천 |
|---|
| 2026.01.28 | ₩59,214 | ₩59,348 | ₩59,100 | ₩59,267 | +0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩58,852 | ₩58,906 | ₩58,813 | ₩58,813 | -0.07% | 1천 |
|---|
| 2026.01.26 | ₩58,505 | ₩58,597 | ₩58,476 | ₩58,476 | -0.05% | 4.4천 |
|---|
| 2026.01.23 | ₩58,195 | ₩58,403 | ₩58,141 | ₩58,220 | +0.04% | 4.3천 |
|---|
| 2026.01.22 | ₩58,235 | ₩58,463 | ₩58,234 | ₩58,348 | +0.19% | 14.7만 |
|---|
| 2026.01.21 | ₩57,497 | ₩57,979 | ₩57,497 | ₩57,900 | +0.70% | 7천 |
|---|
| 2026.01.20 | ₩57,752 | ₩58,032 | ₩57,256 | ₩57,315 | -0.76% | 7.1천 |
|---|
| 2026.01.16 | ₩58,825 | ₩58,825 | ₩58,397 | ₩58,397 | -0.73% | 1.5만 |
|---|
| 2026.01.15 | ₩58,490 | ₩58,869 | ₩58,447 | ₩58,447 | -0.07% | 2.2천 |
|---|
| 2026.01.14 | ₩58,597 | ₩58,597 | ₩57,745 | ₩58,106 | -0.84% | 9.8천 |
|---|
| 2026.01.13 | ₩58,919 | ₩58,919 | ₩58,463 | ₩58,578 | -0.58% | 1.9천 |
|---|
| 2026.01.12 | ₩58,356 | ₩58,678 | ₩58,239 | ₩58,631 | +0.47% | 1.2만 |
|---|
| 2026.01.09 | ₩58,128 | ₩58,531 | ₩58,128 | ₩58,502 | +0.64% | 4.2천 |
|---|
| 2026.01.08 | ₩58,678 | ₩58,678 | ₩57,725 | ₩57,831 | -1.44% | 3.6천 |
|---|
| 2026.01.07 | ₩58,570 | ₩58,772 | ₩58,462 | ₩58,462 | -0.19% | 2.7천 |
|---|
| 2026.01.06 | ₩58,073 | ₩58,664 | ₩58,061 | ₩58,632 | +0.96% | 6.3천 |
|---|
| 2026.01.05 | ₩57,516 | ₩57,940 | ₩57,516 | ₩57,783 | +0.46% | 8천 |
|---|
| 2026.01.02 | ₩57,417 | ₩57,417 | ₩56,859 | ₩57,147 | -0.47% | 4.2천 |
|---|
| 2025.12.31 | ₩57,417 | ₩57,417 | ₩56,824 | ₩56,824 | -1.03% | 4.6만 |
|---|
| 2025.12.30 | ₩57,443 | ₩57,537 | ₩57,395 | ₩57,418 | -0.04% | 2.2만 |
|---|
| 2025.12.29 | ₩57,417 | ₩57,470 | ₩57,258 | ₩57,422 | +0.01% | 7.8천 |
|---|
| 2025.12.26 | ₩57,645 | ₩57,645 | ₩57,507 | ₩57,611 | -0.06% | 9.6천 |
|---|
| 2025.12.24 | ₩57,457 | ₩57,584 | ₩57,457 | ₩57,535 | +0.14% | 400 |
|---|
| 2025.12.23 | ₩57,054 | ₩57,336 | ₩57,054 | ₩57,312 | +0.45% | 4.5천 |
|---|
| 2025.12.22 | ₩56,934 | ₩56,961 | ₩56,773 | ₩56,952 | +0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩56,303 | ₩56,545 | ₩56,290 | ₩56,483 | +0.32% | 1.7천 |
|---|
| 2025.12.18 | ₩55,750 | ₩55,750 | ₩55,581 | ₩55,581 | -0.30% | 1.3천 |
|---|
| 2025.12.17 | ₩55,592 | ₩55,592 | ₩54,787 | ₩54,787 | -1.45% | 7.7천 |
|---|
| 2025.12.16 | ₩55,243 | ₩55,454 | ₩55,149 | ₩55,454 | +0.38% | 700 |
|---|
| 2025.12.15 | ₩55,981 | ₩55,981 | ₩55,606 | ₩55,606 | -0.67% | 4.7만 |
|---|
| 2025.12.12 | ₩56,934 | ₩56,987 | ₩55,921 | ₩55,921 | -1.78% | 73.9만 |
|---|
| 2025.12.11 | ₩57,202 | ₩57,209 | ₩57,202 | ₩57,205 | +0.00% | 3천 |
|---|
| 2025.12.10 | ₩56,169 | ₩56,746 | ₩56,169 | ₩56,629 | +0.82% | 3.2천 |
|---|
| 2025.12.09 | ₩56,115 | ₩56,115 | ₩56,115 | ₩56,115 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩56,343 | ₩56,343 | ₩55,995 | ₩56,094 | -0.44% | 800 |
|---|
| 2025.12.05 | ₩56,288 | ₩56,288 | ₩56,142 | ₩56,192 | -0.17% | 60만 |
|---|
| 2025.12.04 | ₩55,874 | ₩56,021 | ₩55,874 | ₩55,925 | +0.09% | 900 |
|---|
| 2025.12.03 | ₩55,941 | ₩56,075 | ₩55,941 | ₩55,944 | +0.00% | 4천 |
|---|
| 2025.12.02 | ₩56,444 | ₩56,558 | ₩56,140 | ₩56,140 | -0.54% | 700 |
|---|
| 2025.12.01 | ₩56,156 | ₩56,317 | ₩56,129 | ₩56,131 | -0.04% | 3천 |
|---|
| 2025.11.28 | ₩56,236 | ₩56,428 | ₩56,236 | ₩56,428 | +0.34% | 23.8만 |
|---|
| 2025.11.26 | ₩56,290 | ₩56,290 | ₩56,056 | ₩56,056 | -0.41% | 400 |
|---|
| 2025.11.25 | ₩54,801 | ₩55,588 | ₩54,801 | ₩55,588 | +1.44% | 500 |
|---|
| 2025.11.24 | ₩54,599 | ₩54,845 | ₩54,599 | ₩54,845 | +0.45% | 1천 |
|---|
| 2025.11.21 | ₩53,129 | ₩53,634 | ₩53,129 | ₩53,479 | +0.66% | 9.3천 |
|---|
| 2025.11.20 | ₩53,862 | ₩53,862 | ₩52,963 | ₩52,963 | -1.67% | 3.2천 |
|---|
| 2025.11.19 | ₩54,492 | ₩54,492 | ₩53,949 | ₩54,139 | -0.65% | 1.2천 |
|---|
| 2025.11.18 | ₩53,674 | ₩54,251 | ₩53,674 | ₩53,982 | +0.57% | 5.7천 |
|---|
| 2025.11.17 | ₩55,270 | ₩55,424 | ₩54,405 | ₩54,603 | -1.21% | 8.5천 |
|---|
| 2025.11.14 | ₩55,015 | ₩55,297 | ₩54,774 | ₩55,135 | +0.22% | 58.6만 |
|---|
| 2025.11.13 | ₩56,089 | ₩56,089 | ₩55,176 | ₩55,207 | -1.57% | 2천 |
|---|
| 2025.11.12 | ₩56,343 | ₩56,350 | ₩56,290 | ₩56,290 | -0.10% | 700 |
|---|
| 2025.11.11 | ₩56,062 | ₩56,296 | ₩56,062 | ₩56,296 | +0.42% | 1.7천 |
|---|
| 2025.11.10 | ₩56,129 | ₩56,464 | ₩56,129 | ₩56,444 | +0.56% | 3.8만 |
|---|
| 2025.11.07 | ₩54,667 | ₩55,312 | ₩54,304 | ₩55,312 | +1.18% | 7.3천 |
|---|
| 2025.11.06 | ₩55,203 | ₩55,245 | ₩55,203 | ₩55,245 | +0.08% | 400 |
|---|
| 2025.11.05 | ₩55,847 | ₩55,847 | ₩55,653 | ₩55,653 | -0.35% | 100 |
|---|
| 2025.11.04 | ₩55,015 | ₩55,673 | ₩55,015 | ₩55,168 | +0.28% | 600 |
|---|
| 2025.11.03 | ₩56,317 | ₩56,317 | ₩55,926 | ₩55,926 | -0.69% | 5.2천 |
|---|
| 2025.10.31 | ₩56,196 | ₩56,196 | ₩55,767 | ₩55,767 | -0.76% | 800 |
|---|
| 2025.10.30 | ₩55,968 | ₩55,968 | ₩55,309 | ₩55,309 | -1.18% | 500 |
|---|
| 2025.10.29 | ₩55,981 | ₩55,981 | ₩55,673 | ₩55,797 | -0.33% | 3.8천 |
|---|
| 2025.10.28 | ₩55,780 | ₩55,780 | ₩55,643 | ₩55,643 | -0.25% | 200 |
|---|
| 2025.10.27 | ₩55,418 | ₩55,508 | ₩55,418 | ₩55,508 | +0.16% | 700 |
|---|
| 2025.10.24 | ₩54,828 | ₩54,828 | ₩54,738 | ₩54,738 | -0.16% | 300 |
|---|
| 2025.10.23 | ₩53,982 | ₩54,049 | ₩53,976 | ₩54,017 | +0.06% | 2.9천 |
|---|
| 2025.10.22 | ₩53,862 | ₩53,862 | ₩53,298 | ₩53,388 | -0.88% | 700 |
|---|
| 2025.10.21 | ₩53,693 | ₩53,693 | ₩53,693 | ₩53,693 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,639 | ₩53,639 | ₩53,639 | ₩53,639 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩53,169 | ₩53,169 | ₩53,169 | ₩53,169 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩52,928 | ₩52,928 | ₩52,928 | ₩52,928 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩53,106 | ₩53,106 | ₩53,106 | ₩53,106 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩52,923 | ₩52,923 | ₩52,851 | ₩52,851 | -0.13% | 300 |
|---|
| 2025.10.13 | ₩52,842 | ₩52,987 | ₩52,842 | ₩52,987 | +0.27% | 300 |
|---|
| 2025.10.10 | ₩52,574 | ₩52,676 | ₩52,135 | ₩52,135 | -0.83% | 1천 |
|---|