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 | ₩67,345 | ₩67,560 | ₩67,037 | ₩67,479 | +0.20% | 103.2만 |
| 2026.10.08 | ₩67,251 | ₩67,305 | ₩66,581 | ₩66,889 | -0.54% | 123.4만 |
| 2026.10.07 | ₩67,318 | ₩67,506 | ₩67,023 | ₩67,399 | +0.12% | 143.7만 |
| 2026.10.06 | ₩67,573 | ₩67,831 | ₩67,372 | ₩67,708 | +0.20% | 95만 |
| 2026.10.05 | ₩66,675 | ₩67,412 | ₩66,675 | ₩67,198 | +0.78% | 110만 |
| 2026.10.02 | ₩66,956 | ₩66,983 | ₩66,480 | ₩66,688 | -0.40% | 144.1만 |
| 2026.10.01 | ₩65,923 | ₩66,339 | ₩65,416 | ₩66,245 | +0.49% | 297.4만 |
| 2026.09.30 | ₩66,084 | ₩66,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,682 |
| -0.61% |
| 119.6만 |
| 2026.09.29 | ₩66,071 | ₩66,071 | ₩65,534 | ₩65,829 | -0.37% | 199.2만 |
|---|
| 2026.09.28 | ₩66,205 | ₩66,205 | ₩65,494 | ₩65,668 | -0.81% | 152.2만 |
|---|
| 2026.09.25 | ₩66,514 | ₩66,661 | ₩66,171 | ₩66,514 | 0.00% | 258.5만 |
|---|
| 2026.09.24 | ₩65,937 | ₩66,473 | ₩65,843 | ₩66,353 | +0.63% | 366만 |
|---|
| 2026.09.23 | ₩66,869 | ₩66,943 | ₩66,192 | ₩66,299 | -0.85% | 450.4만 |
|---|
| 2026.09.22 | ₩66,943 | ₩67,198 | ₩66,862 | ₩66,929 | -0.02% | 4002.4만 |
|---|
| 2026.09.21 | ₩66,259 | ₩66,896 | ₩66,205 | ₩66,795 | +0.81% | 34.2만 |
|---|
| 2026.09.18 | ₩65,668 | ₩65,689 | ₩65,239 | ₩65,668 | 0.00% | 33.2만 |
|---|
| 2026.09.17 | ₩65,843 | ₩65,843 | ₩65,384 | ₩65,507 | -0.51% | 32.7만 |
|---|
| 2026.09.16 | ₩65,333 | ₩65,561 | ₩64,421 | ₩64,877 | -0.70% | 41.4만 |
|---|
| 2026.09.15 | ₩65,333 | ₩65,333 | ₩64,716 | ₩64,931 | -0.62% | 37만 |
|---|
| 2026.09.14 | ₩65,293 | ₩65,561 | ₩65,051 | ₩65,226 | -0.10% | 59.2만 |
|---|
| 2026.09.11 | ₩66,125 | ₩66,312 | ₩66,057 | ₩66,084 | -0.06% | 30.6만 |
|---|
| 2026.09.10 | ₩65,816 | ₩65,883 | ₩65,405 | ₩65,467 | -0.53% | 32.8만 |
|---|
| 2026.09.09 | ₩66,393 | ₩66,540 | ₩66,192 | ₩66,272 | -0.18% | 31.4만 |
|---|
| 2026.09.08 | ₩66,836 | ₩66,849 | ₩66,460 | ₩66,540 | -0.44% | 36.5만 |
|---|
| 2026.09.04 | ₩66,688 | ₩66,943 | ₩66,668 | ₩66,903 | +0.32% | 37.8만 |
|---|
| 2026.09.03 | ₩66,379 | ₩66,809 | ₩66,125 | ₩66,634 | +0.38% | 39.8만 |
|---|
| 2026.09.02 | ₩65,668 | ₩66,204 | ₩65,668 | ₩66,057 | +0.59% | 32.9만 |
|---|
| 2026.09.01 | ₩65,481 | ₩65,856 | ₩65,413 | ₩65,561 | +0.12% | 44만 |
|---|
| 2026.08.31 | ₩66,192 | ₩66,192 | ₩65,722 | ₩65,977 | -0.32% | 34.1만 |
|---|
| 2026.08.28 | ₩66,621 | ₩66,929 | ₩66,178 | ₩66,272 | -0.52% | 33.4만 |
|---|
| 2026.08.27 | ₩66,487 | ₩66,621 | ₩66,208 | ₩66,527 | +0.06% | 36.9만 |
|---|
| 2026.08.26 | ₩66,151 | ₩66,359 | ₩66,024 | ₩66,245 | +0.14% | 32.3만 |
|---|
| 2026.08.25 | ₩65,977 | ₩66,165 | ₩65,715 | ₩66,138 | +0.24% | 37.5만 |
|---|
| 2026.08.24 | ₩65,762 | ₩65,762 | ₩65,262 | ₩65,574 | -0.29% | 35.5만 |
|---|
| 2026.08.21 | ₩66,111 | ₩66,111 | ₩65,762 | ₩65,896 | -0.32% | 40만 |
|---|
| 2026.08.20 | ₩66,192 | ₩66,326 | ₩65,668 | ₩65,762 | -0.65% | 52만 |
|---|
| 2026.08.19 | ₩67,064 | ₩67,171 | ₩66,319 | ₩66,353 | -1.06% | 39.1만 |
|---|
| 2026.08.18 | ₩67,332 | ₩67,345 | ₩66,728 | ₩66,809 | -0.78% | 32.7만 |
|---|
| 2026.08.17 | ₩68,325 | ₩68,325 | ₩67,922 | ₩67,976 | -0.51% | 49.4만 |
|---|
| 2026.08.14 | ₩68,029 | ₩68,256 | ₩67,831 | ₩68,043 | +0.02% | 47.1만 |
|---|
| 2026.08.13 | ₩67,600 | ₩68,162 | ₩67,600 | ₩67,909 | +0.46% | 56.4만 |
|---|
| 2026.08.12 | ₩67,855 | ₩68,056 | ₩67,305 | ₩67,332 | -0.77% | 29만 |
|---|
| 2026.08.11 | ₩67,439 | ₩67,553 | ₩67,090 | ₩67,157 | -0.42% | 35.1만 |
|---|
| 2026.08.10 | ₩67,439 | ₩67,640 | ₩67,212 | ₩67,292 | -0.22% | 31.5만 |
|---|
| 2026.08.07 | ₩67,761 | ₩67,761 | ₩67,117 | ₩67,412 | -0.51% | 37.5만 |
|---|
| 2026.08.06 | ₩67,439 | ₩67,915 | ₩67,198 | ₩67,318 | -0.18% | 35.3만 |
|---|
| 2026.08.05 | ₩67,989 | ₩68,445 | ₩67,533 | ₩67,560 | -0.63% | 34.4만 |
|---|
| 2026.08.04 | ₩67,064 | ₩68,204 | ₩67,064 | ₩67,962 | +1.34% | 32.4만 |
|---|
| 2026.08.03 | ₩65,346 | ₩66,675 | ₩65,212 | ₩66,540 | +1.83% | 35만 |
|---|
| 2026.07.31 | ₩65,212 | ₩65,668 | ₩64,535 | ₩65,266 | +0.08% | 41.5만 |
|---|
| 2026.07.30 | ₩63,455 | ₩64,501 | ₩63,307 | ₩64,407 | +1.50% | 36.1만 |
|---|
| 2026.07.29 | ₩63,911 | ₩64,179 | ₩62,677 | ₩62,744 | -1.83% | 38만 |
|---|
| 2026.07.28 | ₩63,857 | ₩64,152 | ₩63,213 | ₩64,018 | +0.25% | 43.7만 |
|---|
| 2026.07.27 | ₩65,253 | ₩65,266 | ₩63,837 | ₩64,381 | -1.34% | 26.3만 |
|---|
| 2026.07.24 | ₩65,346 | ₩65,436 | ₩64,575 | ₩64,702 | -0.99% | 43만 |
|---|
| 2026.07.23 | ₩65,266 | ₩65,738 | ₩64,944 | ₩65,373 | +0.16% | 31.8만 |
|---|
| 2026.07.22 | ₩66,098 | ₩66,379 | ₩66,010 | ₩66,044 | -0.08% | 31.2만 |
|---|
| 2026.07.21 | ₩65,762 | ₩66,366 | ₩65,655 | ₩66,326 | +0.86% | 40.6만 |
|---|
| 2026.07.20 | ₩65,481 | ₩65,709 | ₩64,931 | ₩65,011 | -0.72% | 41.2만 |
|---|
| 2026.07.17 | ₩64,649 | ₩65,427 | ₩64,159 | ₩64,917 | +0.42% | 47.2만 |
|---|
| 2026.07.16 | ₩66,178 | ₩66,272 | ₩65,226 | ₩65,467 | -1.07% | 36.7만 |
|---|
| 2026.07.15 | ₩66,983 | ₩66,983 | ₩66,004 | ₩66,487 | -0.74% | 38.2만 |
|---|
| 2026.07.14 | ₩66,929 | ₩66,956 | ₩66,520 | ₩66,809 | -0.18% | 39만 |
|---|
| 2026.07.13 | ₩66,795 | ₩66,836 | ₩66,205 | ₩66,326 | -0.70% | 31.5만 |
|---|
| 2026.07.10 | ₩66,943 | ₩67,251 | ₩66,527 | ₩67,211 | +0.40% | 39.7만 |
|---|
| 2026.07.09 | ₩66,594 | ₩66,986 | ₩66,514 | ₩66,889 | +0.44% | 58.3만 |
|---|
| 2026.07.08 | ₩65,709 | ₩66,218 | ₩65,333 | ₩66,192 | +0.73% | 37.3만 |
|---|
| 2026.07.07 | ₩66,500 | ₩66,500 | ₩65,642 | ₩66,084 | -0.63% | 33.7만 |
|---|
| 2026.07.06 | ₩66,715 | ₩67,084 | ₩66,715 | ₩66,916 | +0.30% | 37.5만 |
|---|
| 2026.07.02 | ₩67,399 | ₩67,493 | ₩65,843 | ₩66,272 | -1.67% | 37.9만 |
|---|
| 2026.07.01 | ₩67,466 | ₩67,815 | ₩67,037 | ₩67,265 | -0.30% | 57만 |
|---|
| 2026.06.30 | ₩67,225 | ₩67,734 | ₩67,157 | ₩67,573 | +0.52% | 50.4만 |
|---|
| 2026.06.29 | ₩66,433 | ₩66,983 | ₩65,749 | ₩66,970 | +0.81% | 32.8만 |
|---|
| 2026.06.26 | ₩65,883 | ₩66,527 | ₩65,601 | ₩65,896 | +0.02% | 33.4만 |
|---|
| 2026.06.25 | ₩67,157 | ₩67,171 | ₩66,044 | ₩66,500 | -0.98% | 45.7만 |
|---|
| 2026.06.24 | ₩66,393 | ₩66,903 | ₩65,816 | ₩66,151 | -0.36% | 42.5만 |
|---|
| 2026.06.23 | ₩66,057 | ₩66,889 | ₩65,970 | ₩66,272 | +0.32% | 78.3만 |
|---|
| 2026.06.22 | ₩67,828 | ₩67,909 | ₩67,157 | ₩67,412 | -0.61% | 62.8만 |
|---|
| 2026.06.18 | ₩67,533 | ₩67,573 | ₩67,041 | ₩67,479 | -0.08% | 61.3만 |
|---|
| 2026.06.17 | ₩67,412 | ₩67,466 | ₩66,299 | ₩66,393 | -1.51% | 84.8만 |
|---|
| 2026.06.16 | ₩67,775 | ₩67,961 | ₩67,144 | ₩67,157 | -0.91% | 61.1만 |
|---|
| 2026.06.15 | ₩67,345 | ₩67,748 | ₩67,345 | ₩67,694 | +0.52% | 64.3만 |
|---|
| 2026.06.12 | ₩66,084 | ₩66,441 | ₩65,695 | ₩66,084 | 0.00% | 53.2만 |
|---|
| 2026.06.11 | ₩64,770 | ₩65,937 | ₩64,381 | ₩65,829 | +1.64% | 94.6만 |
|---|
| 2026.06.10 | ₩65,078 | ₩65,662 | ₩64,260 | ₩64,300 | -1.20% | 108.6만 |
|---|
| 2026.06.09 | ₩66,205 | ₩66,393 | ₩63,786 | ₩65,561 | -0.97% | 94.2만 |
|---|
| 2026.06.08 | ₩66,192 | ₩66,192 | ₩65,494 | ₩65,601 | -0.89% | 63.6만 |
|---|
| 2026.06.05 | ₩66,990 | ₩67,010 | ₩65,185 | ₩65,360 | -2.43% | 41.8만 |
|---|
| 2026.06.04 | ₩67,292 | ₩67,801 | ₩67,017 | ₩67,547 | +0.38% | 73.3만 |
|---|
| 2026.06.03 | ₩68,351 | ₩68,405 | ₩67,775 | ₩67,936 | -0.61% | 70.4만 |
|---|
| 2026.06.02 | ₩68,003 | ₩68,298 | ₩67,828 | ₩68,164 | +0.24% | 95.6만 |
|---|
| 2026.06.01 | ₩68,164 | ₩68,325 | ₩67,681 | ₩68,070 | -0.14% | 98.5만 |
|---|
| 2026.05.29 | ₩68,325 | ₩68,443 | ₩67,922 | ₩68,190 | -0.20% | 165.2만 |
|---|
| 2026.05.28 | ₩68,083 | ₩68,204 | ₩67,640 | ₩68,150 | +0.10% | 892.6만 |
|---|
| 2026.05.27 | ₩68,043 | ₩68,043 | ₩67,560 | ₩67,882 | -0.24% | 28.1만 |
|---|
| 2026.05.26 | ₩67,493 | ₩67,983 | ₩67,386 | ₩67,801 | +0.46% | 30.4만 |
|---|
| 2026.05.22 | ₩66,997 | ₩67,064 | ₩66,581 | ₩66,621 | -0.56% | 32.7만 |
|---|
| 2026.05.21 | ₩65,937 | ₩66,789 | ₩65,937 | ₩66,701 | +1.16% | 38만 |
|---|
| 2026.05.20 | ₩66,017 | ₩66,393 | ₩65,836 | ₩66,245 | +0.35% | 28.1만 |
|---|
| 2026.05.19 | ₩65,574 | ₩66,111 | ₩64,924 | ₩65,628 | +0.08% | 32.5만 |
|---|
| 2026.05.18 | ₩66,634 | ₩66,675 | ₩65,534 | ₩65,977 | -0.99% | 33.7만 |
|---|
| 2026.05.15 | ₩66,688 | ₩66,999 | ₩66,406 | ₩66,527 | -0.24% | 27.7만 |
|---|
| 2026.05.14 | ₩67,278 | ₩67,855 | ₩67,178 | ₩67,721 | +0.66% | 37.8만 |
|---|
| 2026.05.13 | ₩67,077 | ₩67,520 | ₩66,434 | ₩67,251 | +0.26% | 31.2만 |
|---|
| 2026.05.12 | ₩66,903 | ₩66,903 | ₩65,764 | ₩66,768 | -0.20% | 29.9만 |
|---|
| 2026.05.11 | ₩66,862 | ₩67,486 | ₩66,862 | ₩67,345 | +0.72% | 164.9만 |
|---|
| 2026.05.08 | ₩66,111 | ₩66,762 | ₩66,094 | ₩66,634 | +0.79% | 26.4만 |
|---|
| 2026.05.07 | ₩66,285 | ₩66,285 | ₩65,360 | ₩65,601 | -1.03% | 32.8만 |
|---|
| 2026.05.06 | ₩65,541 | ₩66,185 | ₩65,303 | ₩66,165 | +0.95% | 26.5만 |
|---|
| 2026.05.05 | ₩64,743 | ₩65,239 | ₩64,731 | ₩64,971 | +0.35% | 33.3만 |
|---|
| 2026.05.04 | ₩64,099 | ₩64,470 | ₩63,737 | ₩63,993 | -0.17% | 30.6만 |
|---|
| 2026.05.01 | ₩63,911 | ₩64,300 | ₩63,830 | ₩64,085 | +0.27% | 35.9만 |
|---|
| 2026.04.30 | ₩63,348 | ₩63,723 | ₩62,677 | ₩63,602 | +0.40% | 37.2만 |
|---|
| 2026.04.29 | ₩62,932 | ₩62,999 | ₩62,561 | ₩62,891 | -0.06% | 38.1만 |
|---|
| 2026.04.28 | ₩62,449 | ₩62,670 | ₩62,006 | ₩62,476 | +0.04% | 26.5만 |
|---|
| 2026.04.27 | ₩62,983 | ₩63,073 | ₩62,704 | ₩63,066 | +0.13% | 31.2만 |
|---|
| 2026.04.24 | ₩62,476 | ₩62,891 | ₩62,207 | ₩62,838 | +0.58% | 22만 |
|---|
| 2026.04.23 | ₩61,604 | ₩62,315 | ₩61,255 | ₩61,805 | +0.33% | 31.4만 |
|---|
| 2026.04.22 | ₩61,818 | ₩61,905 | ₩61,329 | ₩61,697 | -0.20% | 32.5만 |
|---|
| 2026.04.21 | ₩62,154 | ₩62,154 | ₩61,147 | ₩61,282 | -1.40% | 44.5만 |
|---|
| 2026.04.20 | ₩62,073 | ₩62,073 | ₩61,375 | ₩61,738 | -0.54% | 30.6만 |
|---|
| 2026.04.17 | ₩61,765 | ₩62,194 | ₩61,711 | ₩62,019 | +0.41% | 49.6만 |
|---|
| 2026.04.16 | ₩61,134 | ₩61,221 | ₩60,624 | ₩61,174 | +0.07% | 57.7만 |
|---|
| 2026.04.15 | ₩60,718 | ₩60,946 | ₩60,436 | ₩60,946 | +0.38% | 53만 |
|---|
| 2026.04.14 | ₩60,114 | ₩60,651 | ₩59,980 | ₩60,638 | +0.87% | 64.8만 |
|---|
| 2026.04.13 | ₩59,148 | ₩59,873 | ₩59,048 | ₩59,873 | +1.22% | 48.1만 |
|---|
| 2026.04.10 | ₩59,283 | ₩59,484 | ₩59,048 | ₩59,283 | 0.00% | 42.1만 |
|---|
| 2026.04.09 | ₩58,840 | ₩59,182 | ₩58,491 | ₩59,081 | +0.41% | 53.4만 |
|---|
| 2026.04.08 | ₩58,840 | ₩58,920 | ₩58,183 | ₩58,733 | -0.18% | 71.7만 |
|---|
| 2026.04.07 | ₩56,573 | ₩56,881 | ₩56,110 | ₩56,881 | +0.55% | 51.8만 |
|---|
| 2026.04.06 | ₩56,626 | ₩56,693 | ₩56,378 | ₩56,640 | +0.02% | 47.2만 |
|---|
| 2026.04.02 | ₩55,084 | ₩56,490 | ₩54,936 | ₩56,345 | +2.29% | 51.7만 |
|---|
| 2026.04.01 | ₩55,647 | ₩56,318 | ₩55,620 | ₩55,982 | +0.60% | 79.8만 |
|---|
| 2026.03.31 | ₩53,984 | ₩55,164 | ₩53,856 | ₩55,084 | +2.04% | 34.8만 |
|---|
| 2026.03.30 | ₩54,507 | ₩54,507 | ₩52,991 | ₩53,216 | -2.37% | 72.4만 |
|---|
| 2026.03.27 | ₩54,547 | ₩54,628 | ₩53,782 | ₩53,890 | -1.21% | 257.1만 |
|---|
| 2026.03.26 | ₩55,889 | ₩55,889 | ₩54,708 | ₩54,719 | -2.09% | 49.6만 |
|---|
| 2026.03.25 | ₩56,586 | ₩56,640 | ₩56,117 | ₩56,414 | -0.30% | 60.4만 |
|---|
| 2026.03.24 | ₩56,063 | ₩56,291 | ₩55,589 | ₩56,117 | +0.10% | 96.4만 |
|---|
| 2026.03.23 | ₩56,385 | ₩56,934 | ₩56,036 | ₩56,237 | -0.26% | 67.7만 |
|---|
| 2026.03.20 | ₩56,573 | ₩56,573 | ₩55,137 | ₩55,473 | -1.94% | 76.6만 |
|---|
| 2026.03.19 | ₩55,969 | ₩56,868 | ₩55,754 | ₩56,665 | +1.24% | 104.7만 |
|---|
| 2026.03.18 | ₩57,123 | ₩57,349 | ₩56,571 | ₩56,571 | -0.97% | 125.8만 |
|---|
| 2026.03.17 | ₩57,190 | ₩57,311 | ₩56,975 | ₩57,155 | -0.06% | 121.1만 |
|---|
| 2026.03.16 | ₩56,814 | ₩57,150 | ₩56,667 | ₩56,828 | +0.02% | 725.4만 |
|---|
| 2026.03.13 | ₩56,814 | ₩57,015 | ₩55,915 | ₩56,004 | -1.43% | 654.2만 |
|---|
| 2026.03.12 | ₩57,297 | ₩58,223 | ₩56,291 | ₩56,416 | -1.54% | 7510.6만 |
|---|
| 2026.03.11 | ₩57,136 | ₩57,136 | ₩56,841 | ₩57,088 | -0.08% | 2.9천 |
|---|
| 2026.03.10 | ₩57,619 | ₩57,673 | ₩57,095 | ₩57,095 | -0.91% | 1.3천 |
|---|
| 2026.03.09 | ₩55,795 | ₩57,190 | ₩55,513 | ₩57,168 | +2.46% | 14만 |
|---|
| 2026.03.06 | ₩56,559 | ₩56,613 | ₩56,243 | ₩56,243 | -0.56% | 1천 |
|---|
| 2026.03.05 | ₩57,592 | ₩57,592 | ₩56,774 | ₩57,245 | -0.60% | 900 |
|---|
| 2026.03.04 | ₩57,257 | ₩57,847 | ₩57,257 | ₩57,761 | +0.88% | 2.7천 |
|---|
| 2026.03.03 | ₩56,841 | ₩57,337 | ₩56,278 | ₩57,076 | +0.41% | 3.9천 |
|---|
| 2026.03.02 | ₩57,686 | ₩58,150 | ₩57,686 | ₩58,150 | +0.80% | 900 |
|---|
| 2026.02.27 | ₩57,995 | ₩58,027 | ₩57,780 | ₩58,027 | +0.06% | 4.2천 |
|---|
| 2026.02.26 | ₩57,861 | ₩58,317 | ₩57,861 | ₩58,262 | +0.69% | 9.2천 |
|---|
| 2026.02.25 | ₩58,625 | ₩58,625 | ₩58,531 | ₩58,564 | -0.11% | 2.2천 |
|---|
| 2026.02.24 | ₩57,445 | ₩57,910 | ₩57,445 | ₩57,910 | +0.81% | 600 |
|---|
| 2026.02.23 | ₩58,317 | ₩58,317 | ₩57,458 | ₩57,513 | -1.38% | 3.2천 |
|---|
| 2026.02.20 | ₩57,740 | ₩58,417 | ₩57,740 | ₩58,294 | +0.96% | 3.9천 |
|---|
| 2026.02.19 | ₩57,512 | ₩57,726 | ₩57,451 | ₩57,701 | +0.33% | 1.4만 |
|---|
| 2026.02.18 | ₩57,418 | ₩58,048 | ₩57,404 | ₩57,820 | +0.70% | 1.1만 |
|---|
| 2026.02.17 | ₩56,935 | ₩57,472 | ₩56,734 | ₩57,211 | +0.49% | 1.3만 |
|---|
| 2026.02.13 | ₩57,150 | ₩57,472 | ₩57,083 | ₩57,230 | +0.14% | 1.1만 |
|---|
| 2026.02.12 | ₩58,505 | ₩58,505 | ₩57,034 | ₩57,034 | -2.51% | 4.9천 |
|---|
| 2026.02.11 | ₩58,062 | ₩58,344 | ₩58,062 | ₩58,217 | +0.27% | 2.4천 |
|---|
| 2026.02.10 | ₩58,424 | ₩58,584 | ₩58,200 | ₩58,200 | -0.38% | 8.4천 |
|---|
| 2026.02.09 | ₩58,276 | ₩58,800 | ₩58,276 | ₩58,554 | +0.48% | 1.8천 |
|---|
| 2026.02.06 | ₩57,619 | ₩58,022 | ₩57,284 | ₩58,015 | +0.69% | 4.2천 |
|---|
| 2026.02.05 | ₩57,418 | ₩57,418 | ₩56,693 | ₩56,948 | -0.82% | 9.5천 |
|---|
| 2026.02.04 | ₩58,303 | ₩58,303 | ₩56,922 | ₩57,324 | -1.68% | 1.8만 |
|---|
| 2026.02.03 | ₩58,759 | ₩58,827 | ₩58,250 | ₩58,484 | -0.47% | 1.5만 |
|---|
| 2026.02.02 | ₩58,659 | ₩59,280 | ₩58,659 | ₩59,099 | +0.75% | 3.7천 |
|---|
| 2026.01.30 | ₩59,028 | ₩59,028 | ₩58,062 | ₩58,271 | -1.28% | 4.3천 |
|---|
| 2026.01.29 | ₩58,505 | ₩59,301 | ₩58,424 | ₩59,301 | +1.36% | 3.2천 |
|---|
| 2026.01.28 | ₩59,216 | ₩59,350 | ₩59,102 | ₩59,268 | +0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩58,853 | ₩58,907 | ₩58,814 | ₩58,814 | -0.07% | 1천 |
|---|
| 2026.01.26 | ₩58,506 | ₩58,598 | ₩58,478 | ₩58,478 | -0.05% | 4.4천 |
|---|
| 2026.01.23 | ₩58,196 | ₩58,404 | ₩58,142 | ₩58,221 | +0.04% | 4.3천 |
|---|
| 2026.01.22 | ₩58,236 | ₩58,464 | ₩58,235 | ₩58,349 | +0.19% | 14.7만 |
|---|
| 2026.01.21 | ₩57,498 | ₩57,980 | ₩57,498 | ₩57,901 | +0.70% | 7천 |
|---|
| 2026.01.20 | ₩57,753 | ₩58,034 | ₩57,257 | ₩57,316 | -0.76% | 7.1천 |
|---|
| 2026.01.16 | ₩58,827 | ₩58,827 | ₩58,399 | ₩58,399 | -0.73% | 1.5만 |
|---|
| 2026.01.15 | ₩58,491 | ₩58,871 | ₩58,448 | ₩58,448 | -0.07% | 2.2천 |
|---|
| 2026.01.14 | ₩58,598 | ₩58,598 | ₩57,747 | ₩58,107 | -0.84% | 9.8천 |
|---|
| 2026.01.13 | ₩58,920 | ₩58,920 | ₩58,464 | ₩58,580 | -0.58% | 1.9천 |
|---|
| 2026.01.12 | ₩58,357 | ₩58,679 | ₩58,240 | ₩58,632 | +0.47% | 1.2만 |
|---|
| 2026.01.09 | ₩58,129 | ₩58,533 | ₩58,129 | ₩58,503 | +0.64% | 4.2천 |
|---|
| 2026.01.08 | ₩58,679 | ₩58,679 | ₩57,726 | ₩57,832 | -1.44% | 3.6천 |
|---|
| 2026.01.07 | ₩58,572 | ₩58,773 | ₩58,463 | ₩58,463 | -0.19% | 2.7천 |
|---|
| 2026.01.06 | ₩58,074 | ₩58,666 | ₩58,062 | ₩58,633 | +0.96% | 6.3천 |
|---|
| 2026.01.05 | ₩57,517 | ₩57,941 | ₩57,517 | ₩57,784 | +0.46% | 8천 |
|---|
| 2026.01.02 | ₩57,418 | ₩57,418 | ₩56,860 | ₩57,148 | -0.47% | 4.2천 |
|---|
| 2025.12.31 | ₩57,418 | ₩57,418 | ₩56,825 | ₩56,825 | -1.03% | 4.6만 |
|---|
| 2025.12.30 | ₩57,445 | ₩57,539 | ₩57,396 | ₩57,419 | -0.04% | 2.2만 |
|---|
| 2025.12.29 | ₩57,418 | ₩57,472 | ₩57,260 | ₩57,423 | +0.01% | 7.8천 |
|---|
| 2025.12.26 | ₩57,646 | ₩57,646 | ₩57,508 | ₩57,612 | -0.06% | 9.6천 |
|---|
| 2025.12.24 | ₩57,458 | ₩57,586 | ₩57,458 | ₩57,536 | +0.14% | 400 |
|---|
| 2025.12.23 | ₩57,056 | ₩57,337 | ₩57,056 | ₩57,313 | +0.45% | 4.5천 |
|---|
| 2025.12.22 | ₩56,935 | ₩56,962 | ₩56,774 | ₩56,954 | +0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩56,304 | ₩56,546 | ₩56,291 | ₩56,484 | +0.32% | 1.7천 |
|---|
| 2025.12.18 | ₩55,752 | ₩55,752 | ₩55,583 | ₩55,583 | -0.30% | 1.3천 |
|---|
| 2025.12.17 | ₩55,593 | ₩55,593 | ₩54,788 | ₩54,788 | -1.45% | 7.7천 |
|---|
| 2025.12.16 | ₩55,245 | ₩55,455 | ₩55,151 | ₩55,455 | +0.38% | 700 |
|---|
| 2025.12.15 | ₩55,982 | ₩55,982 | ₩55,607 | ₩55,607 | -0.67% | 4.7만 |
|---|
| 2025.12.12 | ₩56,935 | ₩56,989 | ₩55,922 | ₩55,922 | -1.78% | 73.9만 |
|---|
| 2025.12.11 | ₩57,203 | ₩57,210 | ₩57,203 | ₩57,206 | +0.00% | 3천 |
|---|
| 2025.12.10 | ₩56,170 | ₩56,747 | ₩56,170 | ₩56,630 | +0.82% | 3.2천 |
|---|
| 2025.12.09 | ₩56,117 | ₩56,117 | ₩56,117 | ₩56,117 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩56,345 | ₩56,345 | ₩55,996 | ₩56,095 | -0.44% | 800 |
|---|
| 2025.12.05 | ₩56,290 | ₩56,290 | ₩56,143 | ₩56,193 | -0.17% | 60만 |
|---|
| 2025.12.04 | ₩55,875 | ₩56,023 | ₩55,875 | ₩55,926 | +0.09% | 900 |
|---|
| 2025.12.03 | ₩55,942 | ₩56,076 | ₩55,942 | ₩55,945 | +0.00% | 4천 |
|---|
| 2025.12.02 | ₩56,445 | ₩56,559 | ₩56,141 | ₩56,141 | -0.54% | 700 |
|---|
| 2025.12.01 | ₩56,157 | ₩56,318 | ₩56,130 | ₩56,133 | -0.04% | 3천 |
|---|
| 2025.11.28 | ₩56,237 | ₩56,429 | ₩56,237 | ₩56,429 | +0.34% | 23.8만 |
|---|
| 2025.11.26 | ₩56,291 | ₩56,291 | ₩56,058 | ₩56,058 | -0.41% | 400 |
|---|
| 2025.11.25 | ₩54,802 | ₩55,589 | ₩54,802 | ₩55,589 | +1.44% | 500 |
|---|
| 2025.11.24 | ₩54,601 | ₩54,846 | ₩54,601 | ₩54,846 | +0.45% | 1천 |
|---|
| 2025.11.21 | ₩53,130 | ₩53,635 | ₩53,130 | ₩53,480 | +0.66% | 9.3천 |
|---|
| 2025.11.20 | ₩53,863 | ₩53,863 | ₩52,964 | ₩52,964 | -1.67% | 3.2천 |
|---|
| 2025.11.19 | ₩54,493 | ₩54,493 | ₩53,950 | ₩54,141 | -0.65% | 1.2천 |
|---|
| 2025.11.18 | ₩53,675 | ₩54,252 | ₩53,675 | ₩53,984 | +0.57% | 5.7천 |
|---|
| 2025.11.17 | ₩55,271 | ₩55,426 | ₩54,406 | ₩54,605 | -1.21% | 8.5천 |
|---|
| 2025.11.14 | ₩55,017 | ₩55,298 | ₩54,775 | ₩55,136 | +0.22% | 58.6만 |
|---|
| 2025.11.13 | ₩56,090 | ₩56,090 | ₩55,178 | ₩55,208 | -1.57% | 2천 |
|---|
| 2025.11.12 | ₩56,345 | ₩56,351 | ₩56,291 | ₩56,291 | -0.10% | 700 |
|---|
| 2025.11.11 | ₩56,063 | ₩56,298 | ₩56,063 | ₩56,298 | +0.42% | 1.7천 |
|---|
| 2025.11.10 | ₩56,130 | ₩56,465 | ₩56,130 | ₩56,445 | +0.56% | 3.8만 |
|---|
| 2025.11.07 | ₩54,668 | ₩55,313 | ₩54,306 | ₩55,313 | +1.18% | 7.3천 |
|---|
| 2025.11.06 | ₩55,204 | ₩55,246 | ₩55,204 | ₩55,246 | +0.08% | 400 |
|---|
| 2025.11.05 | ₩55,848 | ₩55,848 | ₩55,654 | ₩55,654 | -0.35% | 100 |
|---|
| 2025.11.04 | ₩55,017 | ₩55,674 | ₩55,017 | ₩55,169 | +0.28% | 600 |
|---|
| 2025.11.03 | ₩56,318 | ₩56,318 | ₩55,927 | ₩55,927 | -0.69% | 5.2천 |
|---|
| 2025.10.31 | ₩56,197 | ₩56,197 | ₩55,768 | ₩55,768 | -0.76% | 800 |
|---|
| 2025.10.30 | ₩55,969 | ₩55,969 | ₩55,310 | ₩55,310 | -1.18% | 500 |
|---|
| 2025.10.29 | ₩55,982 | ₩55,982 | ₩55,674 | ₩55,799 | -0.33% | 3.8천 |
|---|
| 2025.10.28 | ₩55,781 | ₩55,781 | ₩55,644 | ₩55,644 | -0.25% | 200 |
|---|
| 2025.10.27 | ₩55,419 | ₩55,509 | ₩55,419 | ₩55,509 | +0.16% | 700 |
|---|
| 2025.10.24 | ₩54,829 | ₩54,829 | ₩54,739 | ₩54,739 | -0.16% | 300 |
|---|
| 2025.10.23 | ₩53,984 | ₩54,051 | ₩53,977 | ₩54,018 | +0.06% | 2.9천 |
|---|
| 2025.10.22 | ₩53,863 | ₩53,863 | ₩53,299 | ₩53,389 | -0.88% | 700 |
|---|
| 2025.10.21 | ₩53,694 | ₩53,694 | ₩53,694 | ₩53,694 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,640 | ₩53,640 | ₩53,640 | ₩53,640 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩53,171 | ₩53,171 | ₩53,171 | ₩53,171 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩52,929 | ₩52,929 | ₩52,929 | ₩52,929 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩53,108 | ₩53,108 | ₩53,108 | ₩53,108 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩52,924 | ₩52,924 | ₩52,853 | ₩52,853 | -0.13% | 300 |
|---|
| 2025.10.13 | ₩52,843 | ₩52,988 | ₩52,843 | ₩52,988 | +0.27% | 300 |
|---|
| 2025.10.10 | ₩52,575 | ₩52,677 | ₩52,136 | ₩52,136 | -0.83% | 1천 |
|---|