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 | ₩67,322 | ₩67,536 | ₩67,013 | ₩67,456 | +0.20% | 103.2만 |
| 2026.10.08 | ₩67,228 | ₩67,281 | ₩66,557 | ₩66,866 | -0.54% | 123.4만 |
| 2026.10.07 | ₩67,295 | ₩67,483 | ₩67,000 | ₩67,375 | +0.12% | 143.7만 |
| 2026.10.06 | ₩67,550 | ₩67,807 | ₩67,349 | ₩67,684 | +0.20% | 95만 |
| 2026.10.05 | ₩66,651 | ₩67,389 | ₩66,651 | ₩67,174 | +0.78% | 110만 |
| 2026.10.02 | ₩66,933 | ₩66,960 | ₩66,457 | ₩66,665 | -0.40% | 144.1만 |
| 2026.10.01 | ₩65,900 | ₩66,316 | ₩65,393 | ₩66,222 | +0.49% | 297.4만 |
| 2026.09.30 | ₩66,061 | ₩66,222 | ₩65,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,659 |
| -0.61% |
| 119.6만 |
| 2026.09.29 | ₩66,048 | ₩66,048 | ₩65,511 | ₩65,806 | -0.37% | 199.2만 |
|---|
| 2026.09.28 | ₩66,182 | ₩66,182 | ₩65,471 | ₩65,645 | -0.81% | 152.2만 |
|---|
| 2026.09.25 | ₩66,490 | ₩66,638 | ₩66,148 | ₩66,490 | 0.00% | 258.5만 |
|---|
| 2026.09.24 | ₩65,914 | ₩66,450 | ₩65,820 | ₩66,329 | +0.63% | 366만 |
|---|
| 2026.09.23 | ₩66,846 | ₩66,919 | ₩66,168 | ₩66,276 | -0.85% | 450.4만 |
|---|
| 2026.09.22 | ₩66,919 | ₩67,174 | ₩66,839 | ₩66,906 | -0.02% | 4002.4만 |
|---|
| 2026.09.21 | ₩66,235 | ₩66,872 | ₩66,182 | ₩66,772 | +0.81% | 34.2만 |
|---|
| 2026.09.18 | ₩65,645 | ₩65,665 | ₩65,216 | ₩65,645 | 0.00% | 33.2만 |
|---|
| 2026.09.17 | ₩65,820 | ₩65,820 | ₩65,361 | ₩65,484 | -0.51% | 32.7만 |
|---|
| 2026.09.16 | ₩65,310 | ₩65,538 | ₩64,398 | ₩64,854 | -0.70% | 41.4만 |
|---|
| 2026.09.15 | ₩65,310 | ₩65,310 | ₩64,693 | ₩64,908 | -0.62% | 37만 |
|---|
| 2026.09.14 | ₩65,270 | ₩65,538 | ₩65,028 | ₩65,203 | -0.10% | 59.2만 |
|---|
| 2026.09.11 | ₩66,101 | ₩66,289 | ₩66,034 | ₩66,061 | -0.06% | 30.6만 |
|---|
| 2026.09.10 | ₩65,793 | ₩65,860 | ₩65,383 | ₩65,444 | -0.53% | 32.8만 |
|---|
| 2026.09.09 | ₩66,370 | ₩66,517 | ₩66,168 | ₩66,249 | -0.18% | 31.4만 |
|---|
| 2026.09.08 | ₩66,812 | ₩66,826 | ₩66,437 | ₩66,517 | -0.44% | 36.5만 |
|---|
| 2026.09.04 | ₩66,665 | ₩66,919 | ₩66,644 | ₩66,879 | +0.32% | 37.8만 |
|---|
| 2026.09.03 | ₩66,356 | ₩66,785 | ₩66,101 | ₩66,611 | +0.38% | 39.8만 |
|---|
| 2026.09.02 | ₩65,645 | ₩66,180 | ₩65,645 | ₩66,034 | +0.59% | 32.9만 |
|---|
| 2026.09.01 | ₩65,458 | ₩65,833 | ₩65,391 | ₩65,538 | +0.12% | 44만 |
|---|
| 2026.08.31 | ₩66,168 | ₩66,168 | ₩65,699 | ₩65,954 | -0.32% | 34.1만 |
|---|
| 2026.08.28 | ₩66,598 | ₩66,906 | ₩66,155 | ₩66,249 | -0.52% | 33.4만 |
|---|
| 2026.08.27 | ₩66,463 | ₩66,598 | ₩66,184 | ₩66,504 | +0.06% | 36.9만 |
|---|
| 2026.08.26 | ₩66,128 | ₩66,336 | ₩66,001 | ₩66,222 | +0.14% | 32.3만 |
|---|
| 2026.08.25 | ₩65,954 | ₩66,142 | ₩65,692 | ₩66,115 | +0.24% | 37.5만 |
|---|
| 2026.08.24 | ₩65,739 | ₩65,739 | ₩65,239 | ₩65,552 | -0.29% | 35.5만 |
|---|
| 2026.08.21 | ₩66,088 | ₩66,088 | ₩65,739 | ₩65,873 | -0.32% | 40만 |
|---|
| 2026.08.20 | ₩66,168 | ₩66,302 | ₩65,645 | ₩65,739 | -0.65% | 52만 |
|---|
| 2026.08.19 | ₩67,040 | ₩67,147 | ₩66,296 | ₩66,329 | -1.06% | 39.1만 |
|---|
| 2026.08.18 | ₩67,308 | ₩67,322 | ₩66,705 | ₩66,785 | -0.78% | 32.7만 |
|---|
| 2026.08.17 | ₩68,301 | ₩68,301 | ₩67,898 | ₩67,952 | -0.51% | 49.4만 |
|---|
| 2026.08.14 | ₩68,006 | ₩68,232 | ₩67,807 | ₩68,019 | +0.02% | 47.1만 |
|---|
| 2026.08.13 | ₩67,577 | ₩68,138 | ₩67,577 | ₩67,885 | +0.46% | 56.4만 |
|---|
| 2026.08.12 | ₩67,831 | ₩68,032 | ₩67,281 | ₩67,308 | -0.77% | 29만 |
|---|
| 2026.08.11 | ₩67,416 | ₩67,530 | ₩67,067 | ₩67,134 | -0.42% | 35.1만 |
|---|
| 2026.08.10 | ₩67,416 | ₩67,617 | ₩67,189 | ₩67,268 | -0.22% | 31.5만 |
|---|
| 2026.08.07 | ₩67,737 | ₩67,737 | ₩67,094 | ₩67,389 | -0.51% | 37.5만 |
|---|
| 2026.08.06 | ₩67,416 | ₩67,892 | ₩67,174 | ₩67,295 | -0.18% | 35.3만 |
|---|
| 2026.08.05 | ₩67,965 | ₩68,421 | ₩67,509 | ₩67,536 | -0.63% | 34.4만 |
|---|
| 2026.08.04 | ₩67,040 | ₩68,180 | ₩67,040 | ₩67,939 | +1.34% | 32.4만 |
|---|
| 2026.08.03 | ₩65,324 | ₩66,651 | ₩65,189 | ₩66,517 | +1.83% | 35만 |
|---|
| 2026.07.31 | ₩65,189 | ₩65,645 | ₩64,512 | ₩65,243 | +0.08% | 41.5만 |
|---|
| 2026.07.30 | ₩63,433 | ₩64,479 | ₩63,285 | ₩64,385 | +1.50% | 36.1만 |
|---|
| 2026.07.29 | ₩63,889 | ₩64,157 | ₩62,655 | ₩62,722 | -1.83% | 38만 |
|---|
| 2026.07.28 | ₩63,835 | ₩64,130 | ₩63,191 | ₩63,996 | +0.25% | 43.7만 |
|---|
| 2026.07.27 | ₩65,230 | ₩65,243 | ₩63,815 | ₩64,358 | -1.34% | 26.3만 |
|---|
| 2026.07.24 | ₩65,324 | ₩65,413 | ₩64,552 | ₩64,680 | -0.99% | 43만 |
|---|
| 2026.07.23 | ₩65,243 | ₩65,715 | ₩64,921 | ₩65,350 | +0.16% | 31.8만 |
|---|
| 2026.07.22 | ₩66,075 | ₩66,356 | ₩65,987 | ₩66,021 | -0.08% | 31.2만 |
|---|
| 2026.07.21 | ₩65,739 | ₩66,343 | ₩65,632 | ₩66,302 | +0.86% | 40.6만 |
|---|
| 2026.07.20 | ₩65,458 | ₩65,686 | ₩64,908 | ₩64,988 | -0.72% | 41.2만 |
|---|
| 2026.07.17 | ₩64,626 | ₩65,404 | ₩64,137 | ₩64,894 | +0.42% | 47.2만 |
|---|
| 2026.07.16 | ₩66,155 | ₩66,249 | ₩65,203 | ₩65,444 | -1.07% | 36.7만 |
|---|
| 2026.07.15 | ₩66,960 | ₩66,960 | ₩65,981 | ₩66,463 | -0.74% | 38.2만 |
|---|
| 2026.07.14 | ₩66,906 | ₩66,933 | ₩66,497 | ₩66,785 | -0.18% | 39만 |
|---|
| 2026.07.13 | ₩66,772 | ₩66,812 | ₩66,182 | ₩66,302 | -0.70% | 31.5만 |
|---|
| 2026.07.10 | ₩66,919 | ₩67,228 | ₩66,504 | ₩67,188 | +0.40% | 39.7만 |
|---|
| 2026.07.09 | ₩66,571 | ₩66,962 | ₩66,490 | ₩66,866 | +0.44% | 58.3만 |
|---|
| 2026.07.08 | ₩65,686 | ₩66,195 | ₩65,310 | ₩66,168 | +0.73% | 37.3만 |
|---|
| 2026.07.07 | ₩66,477 | ₩66,477 | ₩65,619 | ₩66,061 | -0.63% | 33.7만 |
|---|
| 2026.07.06 | ₩66,691 | ₩67,060 | ₩66,691 | ₩66,893 | +0.30% | 37.5만 |
|---|
| 2026.07.02 | ₩67,375 | ₩67,469 | ₩65,820 | ₩66,249 | -1.67% | 37.9만 |
|---|
| 2026.07.01 | ₩67,442 | ₩67,791 | ₩67,013 | ₩67,241 | -0.30% | 57만 |
|---|
| 2026.06.30 | ₩67,201 | ₩67,711 | ₩67,134 | ₩67,550 | +0.52% | 50.4만 |
|---|
| 2026.06.29 | ₩66,410 | ₩66,960 | ₩65,726 | ₩66,946 | +0.81% | 32.8만 |
|---|
| 2026.06.26 | ₩65,860 | ₩66,504 | ₩65,578 | ₩65,873 | +0.02% | 33.4만 |
|---|
| 2026.06.25 | ₩67,134 | ₩67,147 | ₩66,021 | ₩66,477 | -0.98% | 45.7만 |
|---|
| 2026.06.24 | ₩66,370 | ₩66,879 | ₩65,793 | ₩66,128 | -0.36% | 42.5만 |
|---|
| 2026.06.23 | ₩66,034 | ₩66,866 | ₩65,947 | ₩66,249 | +0.32% | 78.3만 |
|---|
| 2026.06.22 | ₩67,805 | ₩67,885 | ₩67,134 | ₩67,389 | -0.61% | 62.8만 |
|---|
| 2026.06.18 | ₩67,509 | ₩67,550 | ₩67,017 | ₩67,456 | -0.08% | 61.3만 |
|---|
| 2026.06.17 | ₩67,389 | ₩67,442 | ₩66,276 | ₩66,370 | -1.51% | 84.8만 |
|---|
| 2026.06.16 | ₩67,751 | ₩67,937 | ₩67,121 | ₩67,134 | -0.91% | 61.1만 |
|---|
| 2026.06.15 | ₩67,322 | ₩67,724 | ₩67,322 | ₩67,670 | +0.52% | 64.3만 |
|---|
| 2026.06.12 | ₩66,061 | ₩66,418 | ₩65,672 | ₩66,061 | 0.00% | 53.2만 |
|---|
| 2026.06.11 | ₩64,747 | ₩65,914 | ₩64,358 | ₩65,806 | +1.64% | 94.6만 |
|---|
| 2026.06.10 | ₩65,055 | ₩65,639 | ₩64,237 | ₩64,277 | -1.20% | 108.6만 |
|---|
| 2026.06.09 | ₩66,182 | ₩66,370 | ₩63,764 | ₩65,538 | -0.97% | 94.2만 |
|---|
| 2026.06.08 | ₩66,168 | ₩66,168 | ₩65,471 | ₩65,578 | -0.89% | 63.6만 |
|---|
| 2026.06.05 | ₩66,966 | ₩66,986 | ₩65,163 | ₩65,337 | -2.43% | 41.8만 |
|---|
| 2026.06.04 | ₩67,268 | ₩67,778 | ₩66,993 | ₩67,523 | +0.38% | 73.3만 |
|---|
| 2026.06.03 | ₩68,328 | ₩68,381 | ₩67,751 | ₩67,912 | -0.61% | 70.4만 |
|---|
| 2026.06.02 | ₩67,979 | ₩68,274 | ₩67,805 | ₩68,140 | +0.24% | 95.6만 |
|---|
| 2026.06.01 | ₩68,140 | ₩68,301 | ₩67,657 | ₩68,046 | -0.14% | 98.5만 |
|---|
| 2026.05.29 | ₩68,301 | ₩68,419 | ₩67,898 | ₩68,167 | -0.20% | 165.2만 |
|---|
| 2026.05.28 | ₩68,059 | ₩68,180 | ₩67,617 | ₩68,126 | +0.10% | 892.6만 |
|---|
| 2026.05.27 | ₩68,019 | ₩68,019 | ₩67,536 | ₩67,858 | -0.24% | 28.1만 |
|---|
| 2026.05.26 | ₩67,469 | ₩67,959 | ₩67,362 | ₩67,778 | +0.46% | 30.4만 |
|---|
| 2026.05.22 | ₩66,973 | ₩67,040 | ₩66,557 | ₩66,598 | -0.56% | 32.7만 |
|---|
| 2026.05.21 | ₩65,914 | ₩66,765 | ₩65,914 | ₩66,678 | +1.16% | 38만 |
|---|
| 2026.05.20 | ₩65,994 | ₩66,370 | ₩65,813 | ₩66,222 | +0.35% | 28.1만 |
|---|
| 2026.05.19 | ₩65,552 | ₩66,088 | ₩64,901 | ₩65,605 | +0.08% | 32.5만 |
|---|
| 2026.05.18 | ₩66,611 | ₩66,651 | ₩65,511 | ₩65,954 | -0.99% | 33.7만 |
|---|
| 2026.05.15 | ₩66,665 | ₩66,976 | ₩66,383 | ₩66,504 | -0.24% | 27.7만 |
|---|
| 2026.05.14 | ₩67,255 | ₩67,831 | ₩67,154 | ₩67,697 | +0.66% | 37.8만 |
|---|
| 2026.05.13 | ₩67,054 | ₩67,496 | ₩66,411 | ₩67,228 | +0.26% | 31.2만 |
|---|
| 2026.05.12 | ₩66,879 | ₩66,879 | ₩65,741 | ₩66,745 | -0.20% | 29.9만 |
|---|
| 2026.05.11 | ₩66,839 | ₩67,463 | ₩66,839 | ₩67,322 | +0.72% | 164.9만 |
|---|
| 2026.05.08 | ₩66,088 | ₩66,738 | ₩66,070 | ₩66,611 | +0.79% | 26.4만 |
|---|
| 2026.05.07 | ₩66,262 | ₩66,262 | ₩65,337 | ₩65,578 | -1.03% | 32.8만 |
|---|
| 2026.05.06 | ₩65,518 | ₩66,162 | ₩65,281 | ₩66,142 | +0.95% | 26.5만 |
|---|
| 2026.05.05 | ₩64,720 | ₩65,216 | ₩64,708 | ₩64,948 | +0.35% | 33.3만 |
|---|
| 2026.05.04 | ₩64,076 | ₩64,448 | ₩63,714 | ₩63,970 | -0.17% | 30.6만 |
|---|
| 2026.05.01 | ₩63,889 | ₩64,277 | ₩63,808 | ₩64,063 | +0.27% | 35.9만 |
|---|
| 2026.04.30 | ₩63,325 | ₩63,701 | ₩62,655 | ₩63,580 | +0.40% | 37.2만 |
|---|
| 2026.04.29 | ₩62,910 | ₩62,977 | ₩62,539 | ₩62,869 | -0.06% | 38.1만 |
|---|
| 2026.04.28 | ₩62,427 | ₩62,648 | ₩61,984 | ₩62,454 | +0.04% | 26.5만 |
|---|
| 2026.04.27 | ₩62,961 | ₩63,050 | ₩62,682 | ₩63,044 | +0.13% | 31.2만 |
|---|
| 2026.04.24 | ₩62,454 | ₩62,869 | ₩62,185 | ₩62,816 | +0.58% | 22만 |
|---|
| 2026.04.23 | ₩61,582 | ₩62,293 | ₩61,233 | ₩61,783 | +0.33% | 31.4만 |
|---|
| 2026.04.22 | ₩61,797 | ₩61,884 | ₩61,307 | ₩61,676 | -0.20% | 32.5만 |
|---|
| 2026.04.21 | ₩62,132 | ₩62,132 | ₩61,126 | ₩61,260 | -1.40% | 44.5만 |
|---|
| 2026.04.20 | ₩62,051 | ₩62,051 | ₩61,354 | ₩61,716 | -0.54% | 30.6만 |
|---|
| 2026.04.17 | ₩61,743 | ₩62,172 | ₩61,689 | ₩61,998 | +0.41% | 49.6만 |
|---|
| 2026.04.16 | ₩61,113 | ₩61,200 | ₩60,603 | ₩61,153 | +0.07% | 57.7만 |
|---|
| 2026.04.15 | ₩60,697 | ₩60,925 | ₩60,415 | ₩60,925 | +0.38% | 53만 |
|---|
| 2026.04.14 | ₩60,093 | ₩60,630 | ₩59,959 | ₩60,616 | +0.87% | 64.8만 |
|---|
| 2026.04.13 | ₩59,128 | ₩59,852 | ₩59,027 | ₩59,852 | +1.22% | 48.1만 |
|---|
| 2026.04.10 | ₩59,262 | ₩59,463 | ₩59,027 | ₩59,262 | 0.00% | 42.1만 |
|---|
| 2026.04.09 | ₩58,819 | ₩59,161 | ₩58,471 | ₩59,061 | +0.41% | 53.4만 |
|---|
| 2026.04.08 | ₩58,819 | ₩58,900 | ₩58,162 | ₩58,712 | -0.18% | 71.7만 |
|---|
| 2026.04.07 | ₩56,553 | ₩56,861 | ₩56,090 | ₩56,861 | +0.55% | 51.8만 |
|---|
| 2026.04.06 | ₩56,607 | ₩56,674 | ₩56,358 | ₩56,620 | +0.02% | 47.2만 |
|---|
| 2026.04.02 | ₩55,064 | ₩56,470 | ₩54,917 | ₩56,325 | +2.29% | 51.7만 |
|---|
| 2026.04.01 | ₩55,628 | ₩56,298 | ₩55,601 | ₩55,963 | +0.60% | 79.8만 |
|---|
| 2026.03.31 | ₩53,965 | ₩55,145 | ₩53,837 | ₩55,064 | +2.04% | 34.8만 |
|---|
| 2026.03.30 | ₩54,488 | ₩54,488 | ₩52,972 | ₩53,198 | -2.37% | 72.4만 |
|---|
| 2026.03.27 | ₩54,528 | ₩54,608 | ₩53,763 | ₩53,871 | -1.21% | 257.1만 |
|---|
| 2026.03.26 | ₩55,869 | ₩55,869 | ₩54,689 | ₩54,700 | -2.09% | 49.6만 |
|---|
| 2026.03.25 | ₩56,566 | ₩56,620 | ₩56,097 | ₩56,395 | -0.30% | 60.4만 |
|---|
| 2026.03.24 | ₩56,043 | ₩56,271 | ₩55,570 | ₩56,097 | +0.10% | 96.4만 |
|---|
| 2026.03.23 | ₩56,365 | ₩56,914 | ₩56,016 | ₩56,218 | -0.26% | 67.7만 |
|---|
| 2026.03.20 | ₩56,553 | ₩56,553 | ₩55,118 | ₩55,453 | -1.94% | 76.6만 |
|---|
| 2026.03.19 | ₩55,949 | ₩56,848 | ₩55,735 | ₩56,645 | +1.24% | 104.7만 |
|---|
| 2026.03.18 | ₩57,103 | ₩57,329 | ₩56,552 | ₩56,552 | -0.97% | 125.8만 |
|---|
| 2026.03.17 | ₩57,170 | ₩57,291 | ₩56,955 | ₩57,135 | -0.06% | 121.1만 |
|---|
| 2026.03.16 | ₩56,794 | ₩57,130 | ₩56,647 | ₩56,808 | +0.02% | 725.4만 |
|---|
| 2026.03.13 | ₩56,794 | ₩56,995 | ₩55,896 | ₩55,984 | -1.43% | 654.2만 |
|---|
| 2026.03.12 | ₩57,277 | ₩58,202 | ₩56,271 | ₩56,396 | -1.54% | 7510.6만 |
|---|
| 2026.03.11 | ₩57,116 | ₩57,116 | ₩56,821 | ₩57,068 | -0.08% | 2.9천 |
|---|
| 2026.03.10 | ₩57,599 | ₩57,653 | ₩57,075 | ₩57,075 | -0.91% | 1.3천 |
|---|
| 2026.03.09 | ₩55,775 | ₩57,170 | ₩55,493 | ₩57,148 | +2.46% | 14만 |
|---|
| 2026.03.06 | ₩56,540 | ₩56,593 | ₩56,223 | ₩56,223 | -0.56% | 1천 |
|---|
| 2026.03.05 | ₩57,572 | ₩57,572 | ₩56,754 | ₩57,225 | -0.60% | 900 |
|---|
| 2026.03.04 | ₩57,237 | ₩57,827 | ₩57,237 | ₩57,741 | +0.88% | 2.7천 |
|---|
| 2026.03.03 | ₩56,821 | ₩57,317 | ₩56,258 | ₩57,056 | +0.41% | 3.9천 |
|---|
| 2026.03.02 | ₩57,666 | ₩58,130 | ₩57,666 | ₩58,130 | +0.80% | 900 |
|---|
| 2026.02.27 | ₩57,974 | ₩58,007 | ₩57,760 | ₩58,007 | +0.06% | 4.2천 |
|---|
| 2026.02.26 | ₩57,840 | ₩58,296 | ₩57,840 | ₩58,241 | +0.69% | 9.2천 |
|---|
| 2026.02.25 | ₩58,605 | ₩58,605 | ₩58,511 | ₩58,543 | -0.11% | 2.2천 |
|---|
| 2026.02.24 | ₩57,425 | ₩57,890 | ₩57,425 | ₩57,890 | +0.81% | 600 |
|---|
| 2026.02.23 | ₩58,296 | ₩58,296 | ₩57,438 | ₩57,493 | -1.38% | 3.2천 |
|---|
| 2026.02.20 | ₩57,720 | ₩58,397 | ₩57,720 | ₩58,274 | +0.96% | 3.9천 |
|---|
| 2026.02.19 | ₩57,492 | ₩57,706 | ₩57,431 | ₩57,681 | +0.33% | 1.4만 |
|---|
| 2026.02.18 | ₩57,398 | ₩58,028 | ₩57,384 | ₩57,800 | +0.70% | 1.1만 |
|---|
| 2026.02.17 | ₩56,915 | ₩57,451 | ₩56,714 | ₩57,191 | +0.49% | 1.3만 |
|---|
| 2026.02.13 | ₩57,130 | ₩57,451 | ₩57,063 | ₩57,210 | +0.14% | 1.1만 |
|---|
| 2026.02.12 | ₩58,484 | ₩58,484 | ₩57,014 | ₩57,014 | -2.51% | 4.9천 |
|---|
| 2026.02.11 | ₩58,042 | ₩58,323 | ₩58,042 | ₩58,197 | +0.27% | 2.4천 |
|---|
| 2026.02.10 | ₩58,404 | ₩58,563 | ₩58,180 | ₩58,180 | -0.38% | 8.4천 |
|---|
| 2026.02.09 | ₩58,256 | ₩58,779 | ₩58,256 | ₩58,534 | +0.48% | 1.8천 |
|---|
| 2026.02.06 | ₩57,599 | ₩58,001 | ₩57,264 | ₩57,995 | +0.69% | 4.2천 |
|---|
| 2026.02.05 | ₩57,398 | ₩57,398 | ₩56,674 | ₩56,928 | -0.82% | 9.5천 |
|---|
| 2026.02.04 | ₩58,283 | ₩58,283 | ₩56,902 | ₩57,304 | -1.68% | 1.8만 |
|---|
| 2026.02.03 | ₩58,739 | ₩58,806 | ₩58,229 | ₩58,464 | -0.47% | 1.5만 |
|---|
| 2026.02.02 | ₩58,638 | ₩59,259 | ₩58,638 | ₩59,078 | +0.75% | 3.7천 |
|---|
| 2026.01.30 | ₩59,007 | ₩59,007 | ₩58,042 | ₩58,251 | -1.28% | 4.3천 |
|---|
| 2026.01.29 | ₩58,484 | ₩59,281 | ₩58,404 | ₩59,281 | +1.36% | 3.2천 |
|---|
| 2026.01.28 | ₩59,195 | ₩59,329 | ₩59,081 | ₩59,247 | +0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩58,833 | ₩58,886 | ₩58,794 | ₩58,794 | -0.07% | 1천 |
|---|
| 2026.01.26 | ₩58,485 | ₩58,578 | ₩58,457 | ₩58,457 | -0.05% | 4.4천 |
|---|
| 2026.01.23 | ₩58,176 | ₩58,383 | ₩58,122 | ₩58,201 | +0.04% | 4.3천 |
|---|
| 2026.01.22 | ₩58,216 | ₩58,444 | ₩58,215 | ₩58,328 | +0.19% | 14.7만 |
|---|
| 2026.01.21 | ₩57,478 | ₩57,960 | ₩57,478 | ₩57,881 | +0.70% | 7천 |
|---|
| 2026.01.20 | ₩57,733 | ₩58,013 | ₩57,237 | ₩57,296 | -0.76% | 7.1천 |
|---|
| 2026.01.16 | ₩58,806 | ₩58,806 | ₩58,378 | ₩58,378 | -0.73% | 1.5만 |
|---|
| 2026.01.15 | ₩58,471 | ₩58,850 | ₩58,428 | ₩58,428 | -0.07% | 2.2천 |
|---|
| 2026.01.14 | ₩58,578 | ₩58,578 | ₩57,726 | ₩58,087 | -0.84% | 9.8천 |
|---|
| 2026.01.13 | ₩58,900 | ₩58,900 | ₩58,444 | ₩58,559 | -0.58% | 1.9천 |
|---|
| 2026.01.12 | ₩58,337 | ₩58,658 | ₩58,220 | ₩58,611 | +0.47% | 1.2만 |
|---|
| 2026.01.09 | ₩58,109 | ₩58,512 | ₩58,109 | ₩58,483 | +0.64% | 4.2천 |
|---|
| 2026.01.08 | ₩58,658 | ₩58,658 | ₩57,706 | ₩57,812 | -1.44% | 3.6천 |
|---|
| 2026.01.07 | ₩58,551 | ₩58,752 | ₩58,442 | ₩58,442 | -0.19% | 2.7천 |
|---|
| 2026.01.06 | ₩58,054 | ₩58,645 | ₩58,042 | ₩58,613 | +0.96% | 6.3천 |
|---|
| 2026.01.05 | ₩57,497 | ₩57,921 | ₩57,497 | ₩57,764 | +0.46% | 8천 |
|---|
| 2026.01.02 | ₩57,398 | ₩57,398 | ₩56,840 | ₩57,128 | -0.47% | 4.2천 |
|---|
| 2025.12.31 | ₩57,398 | ₩57,398 | ₩56,805 | ₩56,805 | -1.03% | 4.6만 |
|---|
| 2025.12.30 | ₩57,425 | ₩57,518 | ₩57,376 | ₩57,399 | -0.04% | 2.2만 |
|---|
| 2025.12.29 | ₩57,398 | ₩57,451 | ₩57,240 | ₩57,403 | +0.01% | 7.8천 |
|---|
| 2025.12.26 | ₩57,626 | ₩57,626 | ₩57,488 | ₩57,592 | -0.06% | 9.6천 |
|---|
| 2025.12.24 | ₩57,438 | ₩57,565 | ₩57,438 | ₩57,516 | +0.14% | 400 |
|---|
| 2025.12.23 | ₩57,036 | ₩57,317 | ₩57,036 | ₩57,293 | +0.45% | 4.5천 |
|---|
| 2025.12.22 | ₩56,915 | ₩56,942 | ₩56,754 | ₩56,934 | +0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩56,285 | ₩56,526 | ₩56,271 | ₩56,464 | +0.32% | 1.7천 |
|---|
| 2025.12.18 | ₩55,732 | ₩55,732 | ₩55,563 | ₩55,563 | -0.30% | 1.3천 |
|---|
| 2025.12.17 | ₩55,574 | ₩55,574 | ₩54,769 | ₩54,769 | -1.45% | 7.7천 |
|---|
| 2025.12.16 | ₩55,225 | ₩55,436 | ₩55,131 | ₩55,436 | +0.38% | 700 |
|---|
| 2025.12.15 | ₩55,963 | ₩55,963 | ₩55,587 | ₩55,587 | -0.67% | 4.7만 |
|---|
| 2025.12.12 | ₩56,915 | ₩56,969 | ₩55,903 | ₩55,903 | -1.78% | 73.9만 |
|---|
| 2025.12.11 | ₩57,183 | ₩57,190 | ₩57,183 | ₩57,186 | +0.00% | 3천 |
|---|
| 2025.12.10 | ₩56,151 | ₩56,727 | ₩56,151 | ₩56,611 | +0.82% | 3.2천 |
|---|
| 2025.12.09 | ₩56,097 | ₩56,097 | ₩56,097 | ₩56,097 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩56,325 | ₩56,325 | ₩55,976 | ₩56,075 | -0.44% | 800 |
|---|
| 2025.12.05 | ₩56,270 | ₩56,270 | ₩56,124 | ₩56,173 | -0.17% | 60만 |
|---|
| 2025.12.04 | ₩55,856 | ₩56,003 | ₩55,856 | ₩55,907 | +0.09% | 900 |
|---|
| 2025.12.03 | ₩55,923 | ₩56,057 | ₩55,923 | ₩55,925 | +0.00% | 4천 |
|---|
| 2025.12.02 | ₩56,426 | ₩56,540 | ₩56,121 | ₩56,121 | -0.54% | 700 |
|---|
| 2025.12.01 | ₩56,137 | ₩56,298 | ₩56,110 | ₩56,113 | -0.04% | 3천 |
|---|
| 2025.11.28 | ₩56,218 | ₩56,409 | ₩56,218 | ₩56,409 | +0.34% | 23.8만 |
|---|
| 2025.11.26 | ₩56,271 | ₩56,271 | ₩56,038 | ₩56,038 | -0.41% | 400 |
|---|
| 2025.11.25 | ₩54,783 | ₩55,570 | ₩54,783 | ₩55,570 | +1.44% | 500 |
|---|
| 2025.11.24 | ₩54,582 | ₩54,827 | ₩54,582 | ₩54,827 | +0.45% | 1천 |
|---|
| 2025.11.21 | ₩53,112 | ₩53,616 | ₩53,112 | ₩53,462 | +0.66% | 9.3천 |
|---|
| 2025.11.20 | ₩53,844 | ₩53,844 | ₩52,945 | ₩52,945 | -1.67% | 3.2천 |
|---|
| 2025.11.19 | ₩54,474 | ₩54,474 | ₩53,931 | ₩54,122 | -0.65% | 1.2천 |
|---|
| 2025.11.18 | ₩53,656 | ₩54,233 | ₩53,656 | ₩53,965 | +0.57% | 5.7천 |
|---|
| 2025.11.17 | ₩55,252 | ₩55,406 | ₩54,387 | ₩54,586 | -1.21% | 8.5천 |
|---|
| 2025.11.14 | ₩54,997 | ₩55,279 | ₩54,756 | ₩55,117 | +0.22% | 58.6만 |
|---|
| 2025.11.13 | ₩56,070 | ₩56,070 | ₩55,158 | ₩55,189 | -1.57% | 2천 |
|---|
| 2025.11.12 | ₩56,325 | ₩56,332 | ₩56,271 | ₩56,271 | -0.10% | 700 |
|---|
| 2025.11.11 | ₩56,043 | ₩56,278 | ₩56,043 | ₩56,278 | +0.42% | 1.7천 |
|---|
| 2025.11.10 | ₩56,110 | ₩56,446 | ₩56,110 | ₩56,426 | +0.56% | 3.8만 |
|---|
| 2025.11.07 | ₩54,649 | ₩55,294 | ₩54,287 | ₩55,294 | +1.18% | 7.3천 |
|---|
| 2025.11.06 | ₩55,185 | ₩55,227 | ₩55,185 | ₩55,227 | +0.08% | 400 |
|---|
| 2025.11.05 | ₩55,829 | ₩55,829 | ₩55,634 | ₩55,634 | -0.35% | 100 |
|---|
| 2025.11.04 | ₩54,997 | ₩55,654 | ₩54,997 | ₩55,150 | +0.28% | 600 |
|---|
| 2025.11.03 | ₩56,298 | ₩56,298 | ₩55,908 | ₩55,908 | -0.69% | 5.2천 |
|---|
| 2025.10.31 | ₩56,177 | ₩56,177 | ₩55,748 | ₩55,748 | -0.76% | 800 |
|---|
| 2025.10.30 | ₩55,949 | ₩55,949 | ₩55,291 | ₩55,291 | -1.18% | 500 |
|---|
| 2025.10.29 | ₩55,963 | ₩55,963 | ₩55,654 | ₩55,779 | -0.33% | 3.8천 |
|---|
| 2025.10.28 | ₩55,762 | ₩55,762 | ₩55,625 | ₩55,625 | -0.25% | 200 |
|---|
| 2025.10.27 | ₩55,400 | ₩55,489 | ₩55,400 | ₩55,489 | +0.16% | 700 |
|---|
| 2025.10.24 | ₩54,810 | ₩54,810 | ₩54,720 | ₩54,720 | -0.16% | 300 |
|---|
| 2025.10.23 | ₩53,965 | ₩54,032 | ₩53,958 | ₩54,000 | +0.06% | 2.9천 |
|---|
| 2025.10.22 | ₩53,844 | ₩53,844 | ₩53,281 | ₩53,371 | -0.88% | 700 |
|---|
| 2025.10.21 | ₩53,675 | ₩53,675 | ₩53,675 | ₩53,675 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,621 | ₩53,621 | ₩53,621 | ₩53,621 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩53,152 | ₩53,152 | ₩53,152 | ₩53,152 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩52,911 | ₩52,911 | ₩52,911 | ₩52,911 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩53,089 | ₩53,089 | ₩53,089 | ₩53,089 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩52,905 | ₩52,905 | ₩52,834 | ₩52,834 | -0.13% | 300 |
|---|
| 2025.10.13 | ₩52,825 | ₩52,970 | ₩52,825 | ₩52,970 | +0.27% | 300 |
|---|
| 2025.10.10 | ₩52,557 | ₩52,658 | ₩52,118 | ₩52,118 | -0.83% | 1천 |
|---|